617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191400,1202711050,8870,8870,8870,8870,5425
|
|
20240802,191300,1202711050,8870,8870,8870,8870,0
|
|
20240802,191200,1202711050,8870,8870,8870,8870,0
|
|
20240802,191100,1202711050,8870,8870,8870,8870,0
|
|
20240802,191000,1202711050,8870,8870,8870,8870,0
|
|
20240802,190900,1202711050,8870,8870,8870,8870,0
|
|
20240802,190800,1202711050,8870,8870,8870,8870,0
|
|
20240802,190700,1202711050,8870,8870,8870,8870,0
|
|
20240802,190600,1202711050,8870,8870,8870,8870,0
|
|
20240802,190500,1202711050,8870,8870,8870,8870,0
|
|
20240802,190400,1202711050,8870,8870,8870,8870,0
|
|
20240802,190300,1202711050,8870,8870,8870,8870,0
|
|
20240802,190200,1202711050,8870,8870,8870,8870,0
|
|
20240802,190100,1202711050,8870,8870,8870,8870,0
|
|
20240802,190000,1202711050,8870,8870,8870,8870,0
|
|
20240802,185900,1202711050,8870,8870,8870,8870,0
|
|
20240802,185800,1202711050,8870,8870,8870,8870,0
|
|
20240802,185700,1202711050,8870,8870,8870,8870,0
|
|
20240802,185600,1202711050,8870,8870,8870,8870,0
|
|
20240802,185500,1202711050,8870,8870,8870,8870,0
|
|
20240802,185400,1202711050,8870,8870,8870,8870,0
|
|
20240802,185300,1202711050,8870,8870,8870,8870,0
|
|
20240802,185200,1202711050,8870,8870,8870,8870,0
|
|
20240802,185100,1202711050,8870,8870,8870,8870,0
|
|
20240802,185000,1202711050,8870,8870,8870,8870,0
|
|
20240802,184900,1202711050,8870,8870,8870,8870,0
|
|
20240802,184800,1202711050,8870,8870,8870,8870,0
|
|
20240802,184700,1202711050,8870,8870,8870,8870,0
|
|
20240802,184600,1202711050,8870,8870,8870,8870,0
|
|
20240802,184500,1202711050,8870,8870,8870,8870,0
|
|
20240802,184400,1202711050,8870,8870,8870,8870,5425
|
|
20240802,184300,1202711050,8870,8870,8870,8870,0
|
|
20240802,184200,1202711050,8870,8870,8870,8870,0
|
|
20240802,184100,1202711050,8870,8870,8870,8870,0
|
|
20240802,184000,1202711050,8870,8870,8870,8870,0
|
|
20240802,183900,1202711050,8870,8870,8870,8870,0
|
|
20240802,183800,1202711050,8870,8870,8870,8870,0
|
|
20240802,183700,1202711050,8870,8870,8870,8870,0
|
|
20240802,183600,1202711050,8870,8870,8870,8870,0
|
|
20240802,183500,1202711050,8870,8870,8870,8870,0
|
|
20240802,183400,1202711050,8870,8870,8870,8870,0
|
|
20240802,183300,1202711050,8870,8870,8870,8870,0
|
|
20240802,183200,1202711050,8870,8870,8870,8870,0
|
|
20240802,183100,1202711050,8870,8870,8870,8870,0
|
|
20240802,183000,1202711050,8870,8870,8870,8870,0
|
|
20240802,182900,1202711050,8870,8870,8870,8870,0
|
|
20240802,182800,1202711050,8870,8870,8870,8870,0
|
|
20240802,182700,1202711050,8870,8870,8870,8870,0
|
|
20240802,182600,1202711050,8870,8870,8870,8870,0
|
|
20240802,182500,1202711050,8870,8870,8870,8870,0
|
|
20240802,182400,1202711050,8870,8870,8870,8870,0
|
|
20240802,182300,1202711050,8870,8870,8870,8870,0
|
|
20240802,182200,1202711050,8870,8870,8870,8870,0
|
|
20240802,182100,1202711050,8870,8870,8870,8870,0
|
|
20240802,182000,1202711050,8870,8870,8870,8870,0
|
|
20240802,181900,1202711050,8870,8870,8870,8870,0
|
|
20240802,181800,1202711050,8870,8870,8870,8870,0
|
|
20240802,181700,1202711050,8870,8870,8870,8870,0
|
|
20240802,181600,1202711050,8870,8870,8870,8870,0
|
|
20240802,181500,1202711050,8870,8870,8870,8870,0
|
|
20240802,181400,1202711050,8870,8870,8870,8870,5425
|
|
20240802,181300,1202711050,8870,8870,8870,8870,0
|
|
20240802,181200,1202711050,8870,8870,8870,8870,0
|
|
20240802,181100,1202711050,8870,8870,8870,8870,0
|
|
20240802,181000,1202711050,8870,8870,8870,8870,0
|
|
20240802,180900,1202711050,8870,8870,8870,8870,0
|
|
20240802,180800,1202711050,8870,8870,8870,8870,0
|
|
20240802,180700,1202711050,8870,8870,8870,8870,0
|
|
20240802,180600,1202711050,8870,8870,8870,8870,0
|
|
20240802,180500,1202711050,8870,8870,8870,8870,0
|
|
20240802,180400,1202711050,8870,8870,8870,8870,0
|
|
20240802,180300,1202711050,8870,8870,8870,8870,0
|
|
20240802,180200,1202711050,8870,8870,8870,8870,0
|
|
20240802,180100,1202711050,8870,8870,8870,8870,0
|
|
20240802,180000,1202711050,8870,8870,8870,8870,0
|
|
20240802,175900,1202711050,8870,8870,8870,8870,0
|
|
20240802,175800,1202711050,8870,8870,8870,8870,0
|
|
20240802,175700,1202711050,8870,8870,8870,8870,0
|
|
20240802,175600,1202711050,8870,8870,8870,8870,0
|
|
20240802,175500,1202711050,8870,8870,8870,8870,0
|
|
20240802,175400,1202711050,8870,8870,8870,8870,0
|
|
20240802,175300,1202711050,8870,8870,8870,8870,0
|
|
20240802,175200,1202711050,8870,8870,8870,8870,0
|
|
20240802,175100,1202711050,8870,8870,8870,8870,0
|
|
20240802,175000,1202711050,8870,8870,8870,8870,0
|
|
20240802,174900,1202711050,8870,8870,8870,8870,0
|
|
20240802,174800,1202711050,8870,8870,8870,8870,0
|
|
20240802,174700,1202711050,8870,8870,8870,8870,0
|
|
20240802,174600,1202711050,8870,8870,8870,8870,0
|
|
20240802,174500,1202711050,8870,8870,8870,8870,0
|
|
20240802,174400,1202711050,8870,8870,8870,8870,5425
|
|
20240802,174300,1202711050,8870,8870,8870,8870,0
|
|
20240802,174200,1202711050,8870,8870,8870,8870,0
|
|
20240802,174100,1202711050,8870,8870,8870,8870,0
|
|
20240802,174000,1202711050,8870,8870,8870,8870,0
|
|
20240802,173900,1202711050,8870,8870,8870,8870,0
|
|
20240802,173800,1202711050,8870,8870,8870,8870,0
|
|
20240802,173700,1202711050,8870,8870,8870,8870,0
|
|
20240802,173600,1202711050,8870,8870,8870,8870,0
|
|
20240802,173500,1202711050,8870,8870,8870,8870,0
|
|
20240802,173400,1202711050,8870,8870,8870,8870,0
|
|
20240802,173300,1202711050,8870,8870,8870,8870,0
|
|
20240802,173200,1202711050,8870,8870,8870,8870,0
|
|
20240802,173100,1202711050,8870,8870,8870,8870,0
|
|
20240802,173000,1202711050,8870,8870,8870,8870,0
|
|
20240802,172900,1202711050,8870,8870,8870,8870,0
|
|
20240802,172800,1202711050,8870,8870,8870,8870,0
|
|
20240802,172700,1202711050,8870,8870,8870,8870,0
|
|
20240802,172600,1202711050,8870,8870,8870,8870,0
|
|
20240802,172500,1202711050,8870,8870,8870,8870,0
|
|
20240802,172400,1202711050,8870,8870,8870,8870,0
|
|
20240802,172300,1202711050,8870,8870,8870,8870,0
|
|
20240802,172200,1202711050,8870,8870,8870,8870,0
|
|
20240802,172100,1202711050,8870,8870,8870,8870,0
|
|
20240802,172000,1202711050,8870,8870,8870,8870,0
|
|
20240802,171900,1202711050,8870,8870,8870,8870,0
|
|
20240802,171800,1202711050,8870,8870,8870,8870,0
|
|
20240802,171700,1202711050,8870,8870,8870,8870,0
|
|
20240802,171600,1202711050,8870,8870,8870,8870,0
|
|
20240802,171500,1202711050,8870,8870,8870,8870,0
|
|
20240802,171400,1202711050,8870,8870,8870,8870,5425
|
|
20240802,171300,1202711050,8870,8870,8870,8870,0
|
|
20240802,171200,1202711050,8870,8870,8870,8870,0
|
|
20240802,171100,1202711050,8870,8870,8870,8870,0
|
|
20240802,171000,1202711050,8870,8870,8870,8870,0
|
|
20240802,170900,1202711050,8870,8870,8870,8870,0
|
|
20240802,170800,1202711050,8870,8870,8870,8870,0
|
|
20240802,170700,1202711050,8870,8870,8870,8870,0
|
|
20240802,170600,1202711050,8870,8870,8870,8870,0
|
|
20240802,170500,1202711050,8870,8870,8870,8870,0
|
|
20240802,170400,1202711050,8870,8870,8870,8870,0
|
|
20240802,170300,1202711050,8870,8870,8870,8870,0
|
|
20240802,170200,1202711050,8870,8870,8870,8870,0
|
|
20240802,170100,1202711050,8870,8870,8870,8870,0
|
|
20240802,170000,1202711050,8870,8870,8870,8870,0
|
|
20240802,165900,1202711050,8870,8870,8870,8870,0
|
|
20240802,165800,1202711050,8870,8870,8870,8870,0
|
|
20240802,165700,1202711050,8870,8870,8870,8870,0
|
|
20240802,165600,1202711050,8870,8870,8870,8870,0
|
|
20240802,165500,1202711050,8870,8870,8870,8870,0
|
|
20240802,165400,1202711050,8870,8870,8870,8870,0
|
|
20240802,165300,1202711050,8870,8870,8870,8870,0
|
|
20240802,165200,1202711050,8870,8870,8870,8870,0
|
|
20240802,165100,1202711050,8870,8870,8870,8870,0
|
|
20240802,165000,1202711050,8870,8870,8870,8870,0
|
|
20240802,164900,1202711050,8870,8870,8870,8870,0
|
|
20240802,164800,1202711050,8870,8870,8870,8870,0
|
|
20240802,164700,1202711050,8870,8870,8870,8870,0
|
|
20240802,164600,1202711050,8870,8870,8870,8870,0
|
|
20240802,164500,1202711050,8870,8870,8870,8870,0
|
|
20240802,164400,1202711050,8870,8870,8870,8870,5425
|
|
20240802,164300,1202711050,8870,8870,8870,8870,0
|
|
20240802,164200,1202711050,8870,8870,8870,8870,0
|
|
20240802,164100,1202711050,8870,8870,8870,8870,0
|
|
20240802,164000,1202711050,8870,8870,8870,8870,0
|
|
20240802,163900,1202711050,8870,8870,8870,8870,0
|
|
20240802,163800,1202711050,8870,8870,8870,8870,0
|
|
20240802,163700,1202711050,8870,8870,8870,8870,0
|
|
20240802,163600,1202711050,8870,8870,8870,8870,0
|
|
20240802,163500,1202711050,8870,8870,8870,8870,0
|
|
20240802,163400,1202711050,8870,8870,8870,8870,0
|
|
20240802,163300,1202711050,8870,8870,8870,8870,0
|
|
20240802,163200,1202711050,8870,8870,8870,8870,0
|
|
20240802,163100,1202711050,8870,8870,8870,8870,0
|
|
20240802,163000,1202711050,8870,8870,8870,8870,0
|
|
20240802,162900,1202711050,8870,8870,8870,8870,0
|
|
20240802,162800,1202711050,8870,8870,8870,8870,0
|
|
20240802,162700,1202711050,8870,8870,8870,8870,0
|
|
20240802,162600,1202711050,8870,8870,8870,8870,0
|
|
20240802,162500,1202711050,8870,8870,8870,8870,0
|
|
20240802,162400,1202711050,8870,8870,8870,8870,0
|
|
20240802,162300,1202711050,8870,8870,8870,8870,0
|
|
20240802,162200,1202711050,8870,8870,8870,8870,0
|
|
20240802,162100,1202711050,8870,8870,8870,8870,0
|
|
20240802,162000,1202711050,8870,8870,8870,8870,0
|
|
20240802,161900,1202711050,8870,8870,8870,8870,0
|
|
20240802,161800,1202711050,8870,8870,8870,8870,0
|
|
20240802,161700,1202711050,8870,8870,8870,8870,0
|
|
20240802,161600,1202711050,8870,8870,8870,8870,0
|
|
20240802,161500,1202711050,8870,8870,8870,8870,0
|
|
20240802,161400,1202711050,8870,8870,8870,8870,5425
|
|
20240802,161300,1202711050,8870,8870,8870,8870,0
|
|
20240802,161200,1202711050,8870,8870,8870,8870,0
|
|
20240802,161100,1202711050,8870,8870,8870,8870,0
|
|
20240802,161000,1202711050,8870,8870,8870,8870,0
|
|
20240802,160900,1202711050,8870,8870,8870,8870,0
|
|
20240802,160800,1202711050,8870,8870,8870,8870,0
|
|
20240802,160700,1202711050,8870,8870,8870,8870,0
|
|
20240802,160600,1202711050,8870,8870,8870,8870,0
|
|
20240802,160500,1202711050,8870,8870,8870,8870,0
|
|
20240802,160400,1202711050,8870,8870,8870,8870,0
|
|
20240802,160300,1202711050,8870,8870,8870,8870,0
|
|
20240802,160200,1202711050,8870,8870,8870,8870,0
|
|
20240802,160100,1202711050,8870,8870,8870,8870,0
|
|
20240802,160000,1202711050,8870,8870,8870,8870,0
|
|
20240802,155900,1202711050,8870,8870,8870,8870,0
|
|
20240802,155800,1202711050,8870,8870,8870,8870,0
|
|
20240802,155700,1202711050,8870,8870,8870,8870,0
|
|
20240802,155600,1202711050,8870,8870,8870,8870,0
|
|
20240802,155500,1202711050,8870,8870,8870,8870,0
|
|
20240802,155400,1202711050,8870,8870,8870,8870,0
|
|
20240802,155300,1202711050,8870,8870,8870,8870,0
|
|
20240802,155200,1202711050,8870,8870,8870,8870,0
|
|
20240802,155100,1202711050,8870,8870,8870,8870,0
|
|
20240802,155000,1202711050,8870,8870,8870,8870,0
|
|
20240802,154900,1202711050,8870,8870,8870,8870,0
|
|
20240802,154800,1202711050,8870,8870,8870,8870,0
|
|
20240802,154700,1202711050,8870,8870,8870,8870,0
|
|
20240802,154600,1202711050,8870,8870,8870,8870,0
|
|
20240802,154500,1202711050,8870,8870,8870,8870,0
|
|
20240802,154400,1202711050,8870,8870,8870,8870,5425
|
|
20240802,154300,1202711050,8870,8870,8870,8870,0
|
|
20240802,154200,1202711050,8870,8870,8870,8870,0
|
|
20240802,154100,1202711050,8870,8870,8870,8870,0
|
|
20240802,154000,1202711050,8870,8870,8870,8870,0
|
|
20240802,153900,1202711050,8870,8870,8870,8870,0
|
|
20240802,153800,1202711050,8870,8870,8870,8870,0
|
|
20240802,153700,1202711050,8870,8870,8870,8870,0
|
|
20240802,153600,1202711050,8870,8870,8870,8870,0
|
|
20240802,153500,1202711050,8870,8870,8870,8870,0
|
|
20240802,153400,1202711050,8870,8870,8870,8870,0
|
|
20240802,153300,1202711050,8870,8870,8870,8870,0
|
|
20240802,153200,1202711050,8870,8870,8870,8870,0
|
|
20240802,153100,1202711050,8870,8870,8870,8870,0
|
|
20240802,153000,1202711050,8870,8870,8870,8870,5425
|
|
20240802,152900,1154591300,8900,8900,8900,8900,0
|
|
20240802,152800,1154591300,8900,8900,8900,8900,0
|
|
20240802,152700,1154591300,8900,8900,8900,8900,0
|
|
20240802,152600,1154591300,8900,8900,8900,8900,0
|
|
20240802,152500,1154591300,8900,8900,8900,8900,0
|
|
20240802,152400,1154591300,8900,8900,8900,8900,0
|
|
20240802,152300,1154591300,8900,8900,8900,8900,0
|
|
20240802,152200,1154591300,8900,8900,8900,8900,0
|
|
20240802,152100,1154591300,8900,8900,8900,8900,0
|
|
20240802,152000,1154591300,8900,8900,8900,8900,0
|
|
20240802,151900,1154591300,8900,8880,8900,8880,786
|
|
20240802,151800,1147605700,8890,8880,8890,8880,90
|
|
20240802,151700,1146806100,8890,8890,8890,8890,26
|
|
20240802,151600,1146574960,8870,8870,8870,8870,50
|
|
20240802,151500,1146131460,8870,8880,8880,8870,1200
|
|
20240802,151400,1135487170,8880,8890,8890,8880,271
|
|
20240802,151300,1133079980,8890,8890,8890,8890,20
|
|
20240802,151200,1132902180,8890,8890,8890,8890,0
|
|
20240802,151100,1132902180,8890,8890,8890,8890,0
|
|
20240802,151000,1132902180,8890,8890,8900,8890,343
|
|
20240802,150900,1129850780,8890,8890,8890,8890,38
|
|
20240802,150800,1129512960,8890,8900,8900,8890,540
|
|
20240802,150700,1124707360,8890,8890,8900,8890,290
|
|
20240802,150600,1122129110,8890,8900,8900,8890,120
|
|
20240802,150500,1121062110,8900,8900,8900,8900,78
|
|
20240802,150400,1120367910,8890,8890,8890,8890,118
|
|
20240802,150300,1119318890,8890,8890,8890,8890,179
|
|
20240802,150200,1117727580,8900,8900,8900,8900,15
|
|
20240802,150100,1117594080,8900,8900,8900,8900,0
|
|
20240802,150000,1117594080,8900,8900,8900,8900,0
|
|
20240802,145900,1117594080,8900,8900,8900,8900,376
|
|
20240802,145800,1114247680,8890,8890,8890,8890,335
|
|
20240802,145700,1111269530,8880,8880,8880,8880,35
|
|
20240802,145600,1110958730,8880,8880,8880,8880,735
|
|
20240802,145500,1104431930,8880,8880,8880,8880,1
|
|
20240802,145400,1104423050,8880,8890,8890,8880,14
|
|
20240802,145300,1104298640,8890,8890,8890,8890,0
|
|
20240802,145200,1104298640,8890,8890,8890,8890,1
|
|
20240802,145100,1104289750,8870,8890,8890,8870,3163
|
|
20240802,145000,1076199360,8890,8890,8890,8890,0
|
|
20240802,144900,1076199360,8890,8890,8890,8890,22
|
|
20240802,144800,1076003780,8890,8890,8890,8890,150
|
|
20240802,144700,1074670280,8890,8890,8890,8890,29
|
|
20240802,144600,1074412470,8890,8890,8890,8890,0
|
|
20240802,144500,1074412470,8890,8880,8890,8880,27
|
|
20240802,144400,1074172690,8870,8880,8880,8870,109
|
|
20240802,144300,1073205760,8880,8880,8880,8880,0
|
|
20240802,144200,1073205760,8880,8880,8880,8870,1065
|
|
20240802,144100,1063752890,8890,8890,8890,8890,10
|
|
20240802,144000,1063663990,8880,8880,8880,8880,144
|
|
20240802,143900,1062385270,8880,8880,8880,8880,10
|
|
20240802,143800,1062296470,8880,8890,8890,8880,58
|
|
20240802,143700,1061780880,8890,8890,8890,8890,14
|
|
20240802,143600,1061656420,8890,8890,8890,8890,0
|
|
20240802,143500,1061656420,8890,8880,8890,8880,37
|
|
20240802,143400,1061327830,8890,8890,8890,8890,0
|
|
20240802,143300,1061327830,8890,8890,8890,8890,566
|
|
20240802,143200,1056296090,8890,8890,8890,8890,33
|
|
20240802,143100,1056002720,8880,8880,8880,8880,0
|
|
20240802,143000,1056002720,8880,8880,8880,8880,20
|
|
20240802,142900,1055825120,8880,8880,8880,8880,0
|
|
20240802,142800,1055825120,8880,8880,8880,8880,1
|
|
20240802,142700,1055816240,8870,8880,8880,8870,752
|
|
20240802,142600,1049139480,8890,8880,8890,8880,21
|
|
20240802,142500,1048952800,8890,8890,8890,8890,201
|
|
20240802,142400,1047165910,8880,8880,8880,8880,1
|
|
20240802,142300,1047157030,8880,8880,8880,8880,0
|
|
20240802,142200,1047157030,8880,8890,8890,8880,271
|
|
20240802,142100,1044750440,8890,8890,8890,8890,0
|
|
20240802,142000,1044750440,8890,8890,8890,8890,50
|
|
20240802,141900,1044305940,8890,8890,8890,8890,1
|
|
20240802,141800,1044297050,8890,8890,8890,8890,32
|
|
20240802,141700,1044012570,8880,8880,8880,8880,0
|
|
20240802,141600,1044012570,8880,8880,8880,8880,0
|
|
20240802,141500,1044012570,8880,8890,8890,8880,161
|
|
20240802,141400,1042582780,8890,8890,8890,8890,1000
|
|
20240802,141300,1033692780,8890,8890,8890,8890,1
|
|
20240802,141200,1033683890,8880,8880,8880,8880,400
|
|
20240802,141100,1030131890,8890,8890,8890,8890,10
|
|
20240802,141000,1030042990,8880,8880,8880,8880,24
|
|
20240802,140900,1029829870,8880,8870,8880,8870,178
|
|
20240802,140800,1028251000,8870,8870,8870,8870,0
|
|
20240802,140700,1028251000,8870,8880,8880,8870,52
|
|
20240802,140600,1027789740,8880,8880,8880,8880,52
|
|
20240802,140500,1027327980,8880,8880,8880,8880,2
|
|
20240802,140400,1027310220,8880,8880,8880,8880,1
|
|
20240802,140300,1027301340,8880,8880,8880,8880,1
|
|
20240802,140200,1027292460,8880,8880,8880,8880,0
|
|
20240802,140100,1027292460,8880,8890,8890,8880,595
|
|
20240802,140000,1022008760,8880,8880,8880,8880,0
|
|
20240802,135900,1022008760,8880,8880,8880,8880,0
|
|
20240802,135800,1022008760,8880,8880,8880,8880,0
|
|
20240802,135700,1022008760,8880,8880,8880,8880,20
|
|
20240802,135600,1021831160,8900,8900,8900,8880,1022
|
|
20240802,135500,1012735800,8890,8880,8890,8880,4056
|
|
20240802,135400,976716770,8880,8880,8880,8880,10
|
|
20240802,135300,976627970,8880,8880,8880,8880,0
|
|
20240802,135200,976627970,8880,8880,8880,8880,0
|
|
20240802,135100,976627970,8880,8880,8880,8880,0
|
|
20240802,135000,976627970,8880,8880,8880,8880,76
|
|
20240802,134900,975953090,8880,8880,8880,8880,0
|
|
20240802,134800,975953090,8880,8880,8880,8880,26
|
|
20240802,134700,975722210,8880,8880,8880,8880,717
|
|
20240802,134600,969355250,8880,8880,8880,8880,234
|
|
20240802,134500,967277330,8890,8890,8890,8890,128
|
|
20240802,134400,966139410,8900,8900,8900,8900,40
|
|
20240802,134300,965783410,8910,8910,8910,8910,0
|
|
20240802,134200,965783410,8910,8900,8910,8900,11
|
|
20240802,134100,965685500,8900,8900,8900,8900,1
|
|
20240802,134000,965676600,8910,8910,8910,8910,0
|
|
20240802,133900,965676600,8910,8910,8910,8910,0
|
|
20240802,133800,965676600,8910,8910,8910,8910,908
|
|
20240802,133700,957586320,8910,8910,8910,8910,100
|
|
20240802,133600,956695320,8910,8910,8910,8910,0
|
|
20240802,133500,956695320,8910,8910,8910,8910,1
|
|
20240802,133400,956686410,8890,8890,8890,8890,50
|
|
20240802,133300,956241910,8890,8900,8900,8890,209
|
|
20240802,133200,954381890,8910,8910,8910,8910,0
|
|
20240802,133100,954381890,8910,8910,8910,8910,65
|
|
20240802,133000,953802740,8910,8910,8910,8910,100
|
|
20240802,132900,952911740,8910,8910,8910,8910,1
|
|
20240802,132800,952902830,8910,8910,8910,8910,0
|
|
20240802,132700,952902830,8910,8910,8910,8910,0
|
|
20240802,132600,952902830,8910,8910,8910,8910,10
|
|
20240802,132500,952813730,8910,8910,8910,8910,100
|
|
20240802,132400,951922730,8910,8910,8910,8910,0
|
|
20240802,132300,951922730,8910,8910,8910,8910,0
|
|
20240802,132200,951922730,8910,8910,8910,8910,0
|
|
20240802,132100,951922730,8910,8910,8910,8910,0
|
|
20240802,132000,951922730,8910,8900,8910,8890,210
|
|
20240802,131900,950054600,8910,8910,8910,8910,10
|
|
20240802,131800,949965500,8910,8910,8910,8910,0
|
|
20240802,131700,949965500,8910,8910,8910,8910,100
|
|
20240802,131600,949074500,8910,8910,8910,8910,1
|
|
20240802,131500,949065590,8920,8920,8920,8920,100
|
|
20240802,131400,948173590,8880,8890,8890,8880,300
|
|
20240802,131300,945509490,8870,8870,8870,8870,0
|
|
20240802,131200,945509490,8870,8880,8880,8870,200
|
|
20240802,131100,943735230,8920,8920,8920,8920,0
|
|
20240802,131000,943735230,8920,8920,8920,8920,0
|
|
20240802,130900,943735230,8920,8920,8920,8920,2
|
|
20240802,130800,943717390,8900,8900,8900,8900,0
|
|
20240802,130700,943717390,8900,8900,8900,8900,40
|
|
20240802,130600,943361390,8900,8900,8900,8900,13
|
|
20240802,130500,943245690,8920,8920,8920,8920,1
|
|
20240802,130400,943236770,8920,8920,8920,8920,0
|
|
20240802,130300,943236770,8920,8860,8920,8860,511
|
|
20240802,130200,938705950,8860,8880,8880,8860,890
|
|
20240802,130100,930819160,8860,8860,8860,8860,0
|
|
20240802,130000,930819160,8860,8920,8920,8860,4972
|
|
20240802,125900,886701920,8900,8920,8920,8900,6410
|
|
20240802,125800,829650620,8920,8920,8920,8920,0
|
|
20240802,125700,829650620,8920,8920,8920,8920,0
|
|
20240802,125600,829650620,8920,8920,8920,8920,1
|
|
20240802,125500,829641700,8900,8900,8900,8900,0
|
|
20240802,125400,829641700,8900,8910,8910,8900,1300
|
|
20240802,125300,818070160,8910,8910,8910,8910,37
|
|
20240802,125200,817740490,8910,8910,8910,8910,1
|
|
20240802,125100,817731580,8910,8910,8910,8910,0
|
|
20240802,125000,817731580,8910,8910,8910,8910,0
|
|
20240802,124900,817731580,8910,8920,8920,8910,693
|
|
20240802,124800,811556930,8920,8920,8920,8920,10
|
|
20240802,124700,811467730,8920,8920,8920,8920,101
|
|
20240802,124600,810566810,8920,8910,8920,8910,51
|
|
20240802,124500,810112390,8910,8910,8920,8910,265
|
|
20240802,124400,807751210,8910,8930,8930,8910,83
|
|
20240802,124300,807011480,8930,8920,8930,8920,190
|
|
20240802,124200,805316670,8920,8910,8920,8910,100
|
|
20240802,124100,804424680,8920,8920,8920,8920,61
|
|
20240802,124000,803880560,8920,8910,8920,8910,5
|
|
20240802,123900,803836000,8910,8910,8910,8910,1
|
|
20240802,123800,803827090,8920,8910,8920,8910,4
|
|
20240802,123700,803791440,8910,8910,8910,8910,3
|
|
20240802,123600,803764710,8910,8910,8910,8910,11
|
|
20240802,123500,803666700,8910,8910,8910,8910,11
|
|
20240802,123400,803568690,8910,8910,8920,8910,34
|
|
20240802,123300,803265710,8910,8910,8910,8910,140
|
|
20240802,123200,802018310,8910,8910,8910,8910,6
|
|
20240802,123100,801964850,8910,8910,8910,8910,580
|
|
20240802,123000,796797050,8910,8910,8910,8910,43
|
|
20240802,122900,796413920,8910,8910,8910,8910,0
|
|
20240802,122800,796413920,8910,8910,8910,8910,0
|
|
20240802,122700,796413920,8910,8910,8910,8910,10
|
|
20240802,122600,796324820,8910,8910,8910,8910,105
|
|
20240802,122500,795389270,8920,8920,8920,8910,1704
|
|
20240802,122400,780202610,8920,8920,8920,8920,18
|
|
20240802,122300,780042050,8920,8920,8920,8920,13
|
|
20240802,122200,779926090,8920,8920,8920,8920,50
|
|
20240802,122100,779480090,8920,8920,8920,8920,50
|
|
20240802,122000,779034090,8930,8930,8930,8930,0
|
|
20240802,121900,779034090,8930,8930,8930,8930,1
|
|
20240802,121800,779025160,8920,8920,8920,8920,1
|
|
20240802,121700,779016240,8920,8920,8920,8920,860
|
|
20240802,121600,771345040,8930,8930,8930,8930,22
|
|
20240802,121500,771148580,8930,8930,8930,8930,0
|
|
20240802,121400,771148580,8930,8930,8930,8930,0
|
|
20240802,121300,771148580,8930,8930,8930,8930,0
|
|
20240802,121200,771148580,8930,8930,8930,8930,0
|
|
20240802,121100,771148580,8930,8930,8930,8930,160
|
|
20240802,121000,769719780,8930,8930,8930,8930,1
|
|
20240802,120900,769710850,8930,8930,8930,8930,250
|
|
20240802,120800,767478350,8940,8940,8940,8940,167
|
|
20240802,120700,765985370,8940,8940,8940,8940,29
|
|
20240802,120600,765726110,8930,8930,8930,8930,0
|
|
20240802,120500,765726110,8930,8930,8930,8930,1
|
|
20240802,120400,765717180,8930,8930,8930,8930,260
|
|
20240802,120300,763395380,8900,8900,8900,8900,0
|
|
20240802,120200,763395380,8900,8900,8900,8900,0
|
|
20240802,120100,763395380,8900,8900,8900,8900,0
|
|
20240802,120000,763395380,8900,8910,8910,8900,8
|
|
20240802,115900,763324170,8900,8940,8940,8900,3201
|
|
20240802,115800,734830860,8910,8910,8910,8910,0
|
|
20240802,115700,734830860,8910,8910,8910,8910,139
|
|
20240802,115600,733592370,8910,8910,8910,8910,0
|
|
20240802,115500,733592370,8910,8900,8910,8900,181
|
|
20240802,115400,731979670,8900,8910,8910,8900,19
|
|
20240802,115300,731810540,8910,8910,8910,8910,35
|
|
20240802,115200,731498690,8910,8910,8910,8910,14
|
|
20240802,115100,731373950,8910,8900,8910,8900,22
|
|
20240802,115000,731178130,8910,8910,8910,8910,1
|
|
20240802,114900,731169220,8900,8920,8920,8900,1056
|
|
20240802,114800,721765940,8920,8930,8940,8920,2903
|
|
20240802,114700,695847270,8930,8930,8930,8930,4570
|
|
20240802,114600,655037170,8930,8930,8930,8930,100
|
|
20240802,114500,654144170,8930,8940,8940,8930,304
|
|
20240802,114400,651426910,8940,8940,8940,8940,60
|
|
20240802,114300,650890510,8940,8930,8940,8930,40
|
|
20240802,114200,650533300,8930,8930,8940,8930,164
|
|
20240802,114100,649067840,8940,8930,8940,8930,155
|
|
20240802,114000,647682940,8940,8930,8940,8930,21
|
|
20240802,113900,647495400,8930,8930,8930,8930,0
|
|
20240802,113800,647495400,8930,8930,8930,8930,10
|
|
20240802,113700,647406100,8940,8940,8940,8940,0
|
|
20240802,113600,647406100,8940,8940,8940,8940,111
|
|
20240802,113500,646413760,8940,8940,8940,8940,0
|
|
20240802,113400,646413760,8940,8930,8940,8930,677
|
|
20240802,113300,640362150,8940,8940,8940,8940,5
|
|
20240802,113200,640317450,8940,8940,8940,8940,10
|
|
20240802,113100,640228050,8940,8940,8940,8940,300
|
|
20240802,113000,637546050,8930,8930,8930,8930,10
|
|
20240802,112900,637456750,8940,8940,8940,8940,2
|
|
20240802,112800,637438870,8940,8940,8940,8940,11
|
|
20240802,112700,637340530,8940,8930,8940,8930,70
|
|
20240802,112600,636715330,8940,8940,8940,8940,13
|
|
20240802,112500,636599110,8940,8940,8950,8940,175
|
|
20240802,112400,635034600,8950,8950,8950,8950,28
|
|
20240802,112300,634784000,8950,8950,8950,8950,0
|
|
20240802,112200,634784000,8950,8950,8950,8940,270
|
|
20240802,112100,632370000,8950,8950,8950,8950,263
|
|
20240802,112000,630016150,8940,8940,8940,8940,0
|
|
20240802,111900,630016150,8940,8940,8940,8940,200
|
|
20240802,111800,628228150,8950,8950,8950,8950,1
|
|
20240802,111700,628219200,8950,8950,8950,8950,2
|
|
20240802,111600,628201300,8940,8940,8940,8940,0
|
|
20240802,111500,628201300,8940,8940,8940,8940,0
|
|
20240802,111400,628201300,8940,8940,8940,8940,579
|
|
20240802,111300,623025040,8940,8940,8940,8940,20
|
|
20240802,111200,622846240,8940,8940,8940,8940,0
|
|
20240802,111100,622846240,8940,8940,8940,8940,100
|
|
20240802,111000,621952240,8940,8940,8940,8940,0
|
|
20240802,110900,621952240,8940,8950,8950,8940,383
|
|
20240802,110800,618525210,8950,8950,8950,8950,0
|
|
20240802,110700,618525210,8950,8960,8960,8950,24
|
|
20240802,110600,618310280,8960,8960,8960,8960,18
|
|
20240802,110500,618149000,8960,8960,8960,8960,0
|
|
20240802,110400,618149000,8960,8950,8960,8950,300
|
|
20240802,110300,615462000,8950,8940,8950,8940,286
|
|
20240802,110200,612904100,8940,8930,8940,8930,110
|
|
20240802,110100,611921700,8930,8940,8940,8930,1827
|
|
20240802,110000,595606330,8940,8940,8940,8940,122
|
|
20240802,105900,594515650,8940,8950,8950,8940,80
|
|
20240802,105800,593799670,8940,8940,8940,8940,1501
|
|
20240802,105700,580380730,8940,8940,8940,8940,1005
|
|
20240802,105600,571396030,8940,8940,8940,8940,0
|
|
20240802,105500,571396030,8940,8940,8940,8940,1
|
|
20240802,105400,571387090,8940,8940,8940,8940,50
|
|
20240802,105300,570940090,8950,8950,8950,8950,0
|
|
20240802,105200,570940090,8950,8950,8950,8950,1
|
|
20240802,105100,570931140,8950,8950,8950,8950,20
|
|
20240802,105000,570752140,8950,8940,8950,8940,120
|
|
20240802,104900,569678340,8940,8950,8950,8940,365
|
|
20240802,104800,566414190,8950,8950,8950,8950,65
|
|
20240802,104700,565832440,8950,8950,8950,8950,11
|
|
20240802,104600,565733990,8940,8940,8940,8940,60
|
|
20240802,104500,565197590,8950,8950,8950,8950,70
|
|
20240802,104400,564571090,8950,8950,8950,8950,1
|
|
20240802,104300,564562140,8950,8950,8950,8950,100
|
|
20240802,104200,563667140,8950,8950,8950,8950,231
|
|
20240802,104100,561599690,8950,8950,8950,8950,214
|
|
20240802,104000,559684390,8950,8950,8950,8950,0
|
|
20240802,103900,559684390,8950,8950,8950,8950,2
|
|
20240802,103800,559666490,8950,8940,8950,8940,472
|
|
20240802,103700,555446710,8950,8950,8960,8950,145
|
|
20240802,103600,554148660,8950,8960,8960,8950,880
|
|
20240802,103500,546272620,8960,8950,8960,8940,98
|
|
20240802,103400,545396460,8940,8950,8950,8940,285
|
|
20240802,103300,542847660,8950,8960,8960,8950,169
|
|
20240802,103200,541335060,8960,8980,8980,8960,67
|
|
20240802,103100,540734500,8950,8950,8950,8950,445
|
|
20240802,103000,536751750,8950,8950,8950,8950,165
|
|
20240802,102900,535275000,8950,8950,8950,8950,70
|
|
20240802,102800,534648500,8950,8950,8950,8950,132
|
|
20240802,102700,533467100,8950,8960,8960,8950,1100
|
|
20240802,102600,523620280,8960,8960,8960,8960,160
|
|
20240802,102500,522186680,8960,8970,8970,8960,250
|
|
20240802,102400,519946180,8950,8960,8960,8950,182
|
|
20240802,102300,518317030,8960,8960,8960,8960,0
|
|
20240802,102200,518317030,8960,8960,8960,8960,220
|
|
20240802,102100,516345830,8970,8970,8970,8970,103
|
|
20240802,102000,515421920,8970,8980,8990,8970,507
|
|
20240802,101900,510872340,8990,8980,8990,8980,113
|
|
20240802,101800,509856480,8990,8990,8990,8990,31
|
|
20240802,101700,509577790,8990,8990,8990,8990,420
|
|
20240802,101600,505801990,8990,8990,8990,8990,55
|
|
20240802,101500,505307540,8990,8990,8990,8990,145
|
|
20240802,101400,504003990,8980,8980,8980,8980,1
|
|
20240802,101300,503995010,8980,8980,8980,8980,0
|
|
20240802,101200,503995010,8980,8980,8980,8980,0
|
|
20240802,101100,503995010,8980,8980,8980,8980,0
|
|
20240802,101000,503995010,8980,8980,8980,8980,0
|
|
20240802,100900,503995010,8980,8980,8980,8980,0
|
|
20240802,100800,503995010,8980,8980,8980,8980,1
|
|
20240802,100700,503986030,8970,9000,9000,8970,37
|
|
20240802,100600,503653950,9000,8980,9000,8980,188
|
|
20240802,100500,501965690,8980,8980,8980,8980,24
|
|
20240802,100400,501750170,8970,8970,8970,8970,79
|
|
20240802,100300,501041540,8970,8970,8970,8960,75
|
|
20240802,100200,500369450,8970,8960,8970,8960,236
|
|
20240802,100100,498254340,8970,8970,8970,8970,2
|
|
20240802,100000,498236400,8960,8950,8960,8950,571
|
|
20240802,095900,493123090,8950,8960,8960,8950,147
|
|
20240802,095800,491807330,8960,8950,8960,8950,17
|
|
20240802,095700,491655170,8950,8950,8950,8950,1
|
|
20240802,095600,491646220,8950,8950,8950,8950,5
|
|
20240802,095500,491601470,8950,8950,8950,8950,55
|
|
20240802,095400,491109220,8950,8940,8950,8940,305
|
|
20240802,095300,488381900,8940,8940,8940,8940,601
|
|
20240802,095200,483008960,8930,8940,8940,8930,792
|
|
20240802,095100,475930260,8940,8940,8940,8940,123
|
|
20240802,095000,474830640,8940,8950,8950,8940,238
|
|
20240802,094900,472702800,8950,8950,8950,8950,236
|
|
20240802,094800,470590600,8950,8970,8970,8950,158
|
|
20240802,094700,469173370,8970,8980,9000,8930,9311
|
|
20240802,094600,385906590,8980,9000,9000,8980,3575
|
|
20240802,094500,353751120,9010,9010,9010,9010,31
|
|
20240802,094400,353471810,9010,9010,9010,9010,50
|
|
20240802,094300,353021310,9010,9010,9020,9010,510
|
|
20240802,094200,348421710,9010,9010,9010,9010,186
|
|
20240802,094100,346745850,9000,9000,9000,9000,0
|
|
20240802,094000,346745850,9000,9020,9030,8990,4546
|
|
20240802,093900,305818930,9030,9040,9040,9030,242
|
|
20240802,093800,303633660,9040,9040,9040,9040,1
|
|
20240802,093700,303624620,9020,9030,9060,9020,201
|
|
20240802,093600,301806380,9020,9030,9050,9020,723
|
|
20240802,093500,295273020,9020,9030,9030,9020,101
|
|
20240802,093400,294361750,9040,9040,9040,9040,1
|
|
20240802,093300,294352710,9040,9040,9040,9040,10
|
|
20240802,093200,294262310,9030,9030,9030,9030,9
|
|
20240802,093100,294181040,9030,9030,9030,9030,11
|
|
20240802,093000,294081710,9050,9050,9050,9050,12
|
|
20240802,092900,293973110,9050,9050,9050,9050,1
|
|
20240802,092800,293964060,9010,9010,9010,9010,154
|
|
20240802,092700,292576520,9010,9020,9020,9000,553
|
|
20240802,092600,287597870,9020,9020,9020,9020,8
|
|
20240802,092500,287525710,9020,9010,9020,9010,112
|
|
20240802,092400,286516580,9000,9000,9000,8990,130
|
|
20240802,092300,285347560,9000,9000,9000,8990,1714
|
|
20240802,092200,269921570,8990,9030,9030,8990,1686
|
|
20240802,092100,254750500,9010,9020,9030,9010,54
|
|
20240802,092000,254263730,9020,9010,9020,9010,277
|
|
20240802,091900,251766060,9010,9000,9010,9000,227
|
|
20240802,091800,249722040,9000,9020,9030,9000,3790
|
|
20240802,091700,215594330,9020,9050,9050,9010,10817
|
|
20240802,091600,118013940,9060,9050,9060,9050,228
|
|
20240802,091500,115949580,9060,9060,9060,9060,15
|
|
20240802,091400,115813680,9050,9060,9060,9040,1780
|
|
20240802,091300,99706540,9060,9050,9060,9050,264
|
|
20240802,091200,97314870,9050,9050,9060,9050,374
|
|
20240802,091100,93930150,9050,9070,9070,9040,1416
|
|
20240802,091000,81118160,9060,9100,9100,9060,1237
|
|
20240802,090900,69890680,9090,9150,9150,9090,2111
|
|
20240802,090800,50664050,9130,9130,9130,9130,0
|
|
20240802,090700,50664050,9130,9140,9140,9130,117
|
|
20240802,090600,49595720,9130,9150,9150,9130,58
|
|
20240802,090500,49065940,9100,9110,9110,9100,50
|
|
20240802,090400,48610880,9100,9130,9130,9100,1741
|
|
20240802,090300,32735930,9130,9150,9150,9130,206
|
|
20240802,090200,30854000,9150,9150,9150,9130,341
|
|
20240802,090100,27740210,9150,9190,9190,9140,545
|
|
20240802,090000,22748810,9190,9250,9250,9180,2468
|