626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192300,324796510,5940,5940,5940,5940,1389
|
|
20240802,192200,324796510,5940,5940,5940,5940,0
|
|
20240802,192100,324796510,5940,5940,5940,5940,0
|
|
20240802,192000,324796510,5940,5940,5940,5940,0
|
|
20240802,191900,324796510,5940,5940,5940,5940,0
|
|
20240802,191800,324796510,5940,5940,5940,5940,0
|
|
20240802,191700,324796510,5940,5940,5940,5940,0
|
|
20240802,191600,324796510,5940,5940,5940,5940,0
|
|
20240802,191500,324796510,5940,5940,5940,5940,0
|
|
20240802,191400,324796510,5940,5940,5940,5940,0
|
|
20240802,191300,324796510,5940,5940,5940,5940,0
|
|
20240802,191200,324796510,5940,5940,5940,5940,0
|
|
20240802,191100,324796510,5940,5940,5940,5940,0
|
|
20240802,191000,324796510,5940,5940,5940,5940,0
|
|
20240802,190900,324796510,5940,5940,5940,5940,0
|
|
20240802,190800,324796510,5940,5940,5940,5940,0
|
|
20240802,190700,324796510,5940,5940,5940,5940,0
|
|
20240802,190600,324796510,5940,5940,5940,5940,0
|
|
20240802,190500,324796510,5940,5940,5940,5940,0
|
|
20240802,190400,324796510,5940,5940,5940,5940,0
|
|
20240802,190300,324796510,5940,5940,5940,5940,0
|
|
20240802,190200,324796510,5940,5940,5940,5940,0
|
|
20240802,190100,324796510,5940,5940,5940,5940,0
|
|
20240802,190000,324796510,5940,5940,5940,5940,0
|
|
20240802,185900,324796510,5940,5940,5940,5940,0
|
|
20240802,185800,324796510,5940,5940,5940,5940,0
|
|
20240802,185700,324796510,5940,5940,5940,5940,0
|
|
20240802,185600,324796510,5940,5940,5940,5940,0
|
|
20240802,185500,324796510,5940,5940,5940,5940,0
|
|
20240802,185400,324796510,5940,5940,5940,5940,0
|
|
20240802,185300,324796510,5940,5940,5940,5940,1389
|
|
20240802,185200,324796510,5940,5940,5940,5940,0
|
|
20240802,185100,324796510,5940,5940,5940,5940,0
|
|
20240802,185000,324796510,5940,5940,5940,5940,0
|
|
20240802,184900,324796510,5940,5940,5940,5940,0
|
|
20240802,184800,324796510,5940,5940,5940,5940,0
|
|
20240802,184700,324796510,5940,5940,5940,5940,0
|
|
20240802,184600,324796510,5940,5940,5940,5940,0
|
|
20240802,184500,324796510,5940,5940,5940,5940,0
|
|
20240802,184400,324796510,5940,5940,5940,5940,0
|
|
20240802,184300,324796510,5940,5940,5940,5940,0
|
|
20240802,184200,324796510,5940,5940,5940,5940,0
|
|
20240802,184100,324796510,5940,5940,5940,5940,0
|
|
20240802,184000,324796510,5940,5940,5940,5940,0
|
|
20240802,183900,324796510,5940,5940,5940,5940,0
|
|
20240802,183800,324796510,5940,5940,5940,5940,0
|
|
20240802,183700,324796510,5940,5940,5940,5940,0
|
|
20240802,183600,324796510,5940,5940,5940,5940,0
|
|
20240802,183500,324796510,5940,5940,5940,5940,0
|
|
20240802,183400,324796510,5940,5940,5940,5940,0
|
|
20240802,183300,324796510,5940,5940,5940,5940,0
|
|
20240802,183200,324796510,5940,5940,5940,5940,0
|
|
20240802,183100,324796510,5940,5940,5940,5940,0
|
|
20240802,183000,324796510,5940,5940,5940,5940,0
|
|
20240802,182900,324796510,5940,5940,5940,5940,0
|
|
20240802,182800,324796510,5940,5940,5940,5940,0
|
|
20240802,182700,324796510,5940,5940,5940,5940,0
|
|
20240802,182600,324796510,5940,5940,5940,5940,0
|
|
20240802,182500,324796510,5940,5940,5940,5940,0
|
|
20240802,182400,324796510,5940,5940,5940,5940,0
|
|
20240802,182300,324796510,5940,5940,5940,5940,1389
|
|
20240802,182200,324796510,5940,5940,5940,5940,0
|
|
20240802,182100,324796510,5940,5940,5940,5940,0
|
|
20240802,182000,324796510,5940,5940,5940,5940,0
|
|
20240802,181900,324796510,5940,5940,5940,5940,0
|
|
20240802,181800,324796510,5940,5940,5940,5940,0
|
|
20240802,181700,324796510,5940,5940,5940,5940,0
|
|
20240802,181600,324796510,5940,5940,5940,5940,0
|
|
20240802,181500,324796510,5940,5940,5940,5940,0
|
|
20240802,181400,324796510,5940,5940,5940,5940,0
|
|
20240802,181300,324796510,5940,5940,5940,5940,0
|
|
20240802,181200,324796510,5940,5940,5940,5940,0
|
|
20240802,181100,324796510,5940,5940,5940,5940,0
|
|
20240802,181000,324796510,5940,5940,5940,5940,0
|
|
20240802,180900,324796510,5940,5940,5940,5940,0
|
|
20240802,180800,324796510,5940,5940,5940,5940,0
|
|
20240802,180700,324796510,5940,5940,5940,5940,0
|
|
20240802,180600,324796510,5940,5940,5940,5940,0
|
|
20240802,180500,324796510,5940,5940,5940,5940,0
|
|
20240802,180400,324796510,5940,5940,5940,5940,0
|
|
20240802,180300,324796510,5940,5940,5940,5940,0
|
|
20240802,180200,324796510,5940,5940,5940,5940,0
|
|
20240802,180100,324796510,5940,5940,5940,5940,0
|
|
20240802,180000,324796510,5940,5940,5940,5940,0
|
|
20240802,175900,324796510,5940,5940,5940,5940,0
|
|
20240802,175800,324796510,5940,5940,5940,5940,0
|
|
20240802,175700,324796510,5940,5940,5940,5940,0
|
|
20240802,175600,324796510,5940,5940,5940,5940,0
|
|
20240802,175500,324796510,5940,5940,5940,5940,0
|
|
20240802,175400,324796510,5940,5940,5940,5940,0
|
|
20240802,175300,324796510,5940,5940,5940,5940,1389
|
|
20240802,175200,324796510,5940,5940,5940,5940,0
|
|
20240802,175100,324796510,5940,5940,5940,5940,0
|
|
20240802,175000,324796510,5940,5940,5940,5940,0
|
|
20240802,174900,324796510,5940,5940,5940,5940,0
|
|
20240802,174800,324796510,5940,5940,5940,5940,0
|
|
20240802,174700,324796510,5940,5940,5940,5940,0
|
|
20240802,174600,324796510,5940,5940,5940,5940,0
|
|
20240802,174500,324796510,5940,5940,5940,5940,0
|
|
20240802,174400,324796510,5940,5940,5940,5940,0
|
|
20240802,174300,324796510,5940,5940,5940,5940,0
|
|
20240802,174200,324796510,5940,5940,5940,5940,0
|
|
20240802,174100,324796510,5940,5940,5940,5940,0
|
|
20240802,174000,324796510,5940,5940,5940,5940,0
|
|
20240802,173900,324796510,5940,5940,5940,5940,0
|
|
20240802,173800,324796510,5940,5940,5940,5940,0
|
|
20240802,173700,324796510,5940,5940,5940,5940,0
|
|
20240802,173600,324796510,5940,5940,5940,5940,0
|
|
20240802,173500,324796510,5940,5940,5940,5940,0
|
|
20240802,173400,324796510,5940,5940,5940,5940,0
|
|
20240802,173300,324796510,5940,5940,5940,5940,0
|
|
20240802,173200,324796510,5940,5940,5940,5940,0
|
|
20240802,173100,324796510,5940,5940,5940,5940,0
|
|
20240802,173000,324796510,5940,5940,5940,5940,0
|
|
20240802,172900,324796510,5940,5940,5940,5940,0
|
|
20240802,172800,324796510,5940,5940,5940,5940,0
|
|
20240802,172700,324796510,5940,5940,5940,5940,0
|
|
20240802,172600,324796510,5940,5940,5940,5940,0
|
|
20240802,172500,324796510,5940,5940,5940,5940,0
|
|
20240802,172400,324796510,5940,5940,5940,5940,0
|
|
20240802,172300,324796510,5940,5940,5940,5940,1389
|
|
20240802,172200,324796510,5940,5940,5940,5940,0
|
|
20240802,172100,324796510,5940,5940,5940,5940,0
|
|
20240802,172000,324796510,5940,5940,5940,5940,0
|
|
20240802,171900,324796510,5940,5940,5940,5940,0
|
|
20240802,171800,324796510,5940,5940,5940,5940,0
|
|
20240802,171700,324796510,5940,5940,5940,5940,0
|
|
20240802,171600,324796510,5940,5940,5940,5940,0
|
|
20240802,171500,324796510,5940,5940,5940,5940,0
|
|
20240802,171400,324796510,5940,5940,5940,5940,0
|
|
20240802,171300,324796510,5940,5940,5940,5940,0
|
|
20240802,171200,324796510,5940,5940,5940,5940,0
|
|
20240802,171100,324796510,5940,5940,5940,5940,0
|
|
20240802,171000,324796510,5940,5940,5940,5940,0
|
|
20240802,170900,324796510,5940,5940,5940,5940,0
|
|
20240802,170800,324796510,5940,5940,5940,5940,0
|
|
20240802,170700,324796510,5940,5940,5940,5940,0
|
|
20240802,170600,324796510,5940,5940,5940,5940,0
|
|
20240802,170500,324796510,5940,5940,5940,5940,0
|
|
20240802,170400,324796510,5940,5940,5940,5940,0
|
|
20240802,170300,324796510,5940,5940,5940,5940,0
|
|
20240802,170200,324796510,5940,5940,5940,5940,0
|
|
20240802,170100,324796510,5940,5940,5940,5940,0
|
|
20240802,170000,324796510,5940,5940,5940,5940,0
|
|
20240802,165900,324796510,5940,5940,5940,5940,0
|
|
20240802,165800,324796510,5940,5940,5940,5940,0
|
|
20240802,165700,324796510,5940,5940,5940,5940,0
|
|
20240802,165600,324796510,5940,5940,5940,5940,0
|
|
20240802,165500,324796510,5940,5940,5940,5940,0
|
|
20240802,165400,324796510,5940,5940,5940,5940,0
|
|
20240802,165300,324796510,5940,5940,5940,5940,1389
|
|
20240802,165200,324796510,5940,5940,5940,5940,0
|
|
20240802,165100,324796510,5940,5940,5940,5940,0
|
|
20240802,165000,324796510,5940,5940,5940,5940,0
|
|
20240802,164900,324796510,5940,5940,5940,5940,0
|
|
20240802,164800,324796510,5940,5940,5940,5940,0
|
|
20240802,164700,324796510,5940,5940,5940,5940,0
|
|
20240802,164600,324796510,5940,5940,5940,5940,0
|
|
20240802,164500,324796510,5940,5940,5940,5940,0
|
|
20240802,164400,324796510,5940,5940,5940,5940,0
|
|
20240802,164300,324796510,5940,5940,5940,5940,0
|
|
20240802,164200,324796510,5940,5940,5940,5940,0
|
|
20240802,164100,324796510,5940,5940,5940,5940,0
|
|
20240802,164000,324796510,5940,5940,5940,5940,0
|
|
20240802,163900,324796510,5940,5940,5940,5940,0
|
|
20240802,163800,324796510,5940,5940,5940,5940,0
|
|
20240802,163700,324796510,5940,5940,5940,5940,0
|
|
20240802,163600,324796510,5940,5940,5940,5940,0
|
|
20240802,163500,324796510,5940,5940,5940,5940,0
|
|
20240802,163400,324796510,5940,5940,5940,5940,0
|
|
20240802,163300,324796510,5940,5940,5940,5940,0
|
|
20240802,163200,324796510,5940,5940,5940,5940,0
|
|
20240802,163100,324796510,5940,5940,5940,5940,0
|
|
20240802,163000,324796510,5940,5940,5940,5940,0
|
|
20240802,162900,324796510,5940,5940,5940,5940,0
|
|
20240802,162800,324796510,5940,5940,5940,5940,0
|
|
20240802,162700,324796510,5940,5940,5940,5940,0
|
|
20240802,162600,324796510,5940,5940,5940,5940,0
|
|
20240802,162500,324796510,5940,5940,5940,5940,0
|
|
20240802,162400,324796510,5940,5940,5940,5940,0
|
|
20240802,162300,324796510,5940,5940,5940,5940,1389
|
|
20240802,162200,324796510,5940,5940,5940,5940,0
|
|
20240802,162100,324796510,5940,5940,5940,5940,0
|
|
20240802,162000,324796510,5940,5940,5940,5940,0
|
|
20240802,161900,324796510,5940,5940,5940,5940,0
|
|
20240802,161800,324796510,5940,5940,5940,5940,0
|
|
20240802,161700,324796510,5940,5940,5940,5940,0
|
|
20240802,161600,324796510,5940,5940,5940,5940,0
|
|
20240802,161500,324796510,5940,5940,5940,5940,0
|
|
20240802,161400,324796510,5940,5940,5940,5940,0
|
|
20240802,161300,324796510,5940,5940,5940,5940,0
|
|
20240802,161200,324796510,5940,5940,5940,5940,0
|
|
20240802,161100,324796510,5940,5940,5940,5940,0
|
|
20240802,161000,324796510,5940,5940,5940,5940,0
|
|
20240802,160900,324796510,5940,5940,5940,5940,0
|
|
20240802,160800,324796510,5940,5940,5940,5940,0
|
|
20240802,160700,324796510,5940,5940,5940,5940,0
|
|
20240802,160600,324796510,5940,5940,5940,5940,0
|
|
20240802,160500,324796510,5940,5940,5940,5940,0
|
|
20240802,160400,324796510,5940,5940,5940,5940,0
|
|
20240802,160300,324796510,5940,5940,5940,5940,0
|
|
20240802,160200,324796510,5940,5940,5940,5940,0
|
|
20240802,160100,324796510,5940,5940,5940,5940,0
|
|
20240802,160000,324796510,5940,5940,5940,5940,0
|
|
20240802,155900,324796510,5940,5940,5940,5940,0
|
|
20240802,155800,324796510,5940,5940,5940,5940,0
|
|
20240802,155700,324796510,5940,5940,5940,5940,0
|
|
20240802,155600,324796510,5940,5940,5940,5940,0
|
|
20240802,155500,324796510,5940,5940,5940,5940,0
|
|
20240802,155400,324796510,5940,5940,5940,5940,0
|
|
20240802,155300,324796510,5940,5940,5940,5940,1389
|
|
20240802,155200,324796510,5940,5940,5940,5940,0
|
|
20240802,155100,324796510,5940,5940,5940,5940,0
|
|
20240802,155000,324796510,5940,5940,5940,5940,0
|
|
20240802,154900,324796510,5940,5940,5940,5940,0
|
|
20240802,154800,324796510,5940,5940,5940,5940,0
|
|
20240802,154700,324796510,5940,5940,5940,5940,0
|
|
20240802,154600,324796510,5940,5940,5940,5940,0
|
|
20240802,154500,324796510,5940,5940,5940,5940,0
|
|
20240802,154400,324796510,5940,5940,5940,5940,0
|
|
20240802,154300,324796510,5940,5940,5940,5940,0
|
|
20240802,154200,324796510,5940,5940,5940,5940,0
|
|
20240802,154100,324796510,5940,5940,5940,5940,0
|
|
20240802,154000,324796510,5940,5940,5940,5940,0
|
|
20240802,153900,324796510,5940,5940,5940,5940,0
|
|
20240802,153800,324796510,5940,5940,5940,5940,0
|
|
20240802,153700,324796510,5940,5940,5940,5940,0
|
|
20240802,153600,324796510,5940,5940,5940,5940,0
|
|
20240802,153500,324796510,5940,5940,5940,5940,0
|
|
20240802,153400,324796510,5940,5940,5940,5940,0
|
|
20240802,153300,324796510,5940,5940,5940,5940,0
|
|
20240802,153200,324796510,5940,5940,5940,5940,0
|
|
20240802,153100,324796510,5940,5940,5940,5940,0
|
|
20240802,153000,324796510,5940,5940,5940,5940,1389
|
|
20240802,152900,316545850,5920,5920,5920,5920,0
|
|
20240802,152800,316545850,5920,5920,5920,5920,0
|
|
20240802,152700,316545850,5920,5920,5920,5920,0
|
|
20240802,152600,316545850,5920,5920,5920,5920,0
|
|
20240802,152500,316545850,5920,5920,5920,5920,0
|
|
20240802,152400,316545850,5920,5920,5920,5920,0
|
|
20240802,152300,316545850,5920,5920,5920,5920,0
|
|
20240802,152200,316545850,5920,5920,5920,5920,0
|
|
20240802,152100,316545850,5920,5920,5920,5920,0
|
|
20240802,152000,316545850,5920,5920,5920,5920,0
|
|
20240802,151900,316545850,5920,5940,5940,5920,54
|
|
20240802,151800,316225170,5950,5950,5950,5950,0
|
|
20240802,151700,316225170,5950,5940,5950,5940,15
|
|
20240802,151600,316136060,5940,5920,5940,5920,78
|
|
20240802,151500,315673860,5920,5920,5920,5920,50
|
|
20240802,151400,315377860,5920,5920,5920,5920,125
|
|
20240802,151300,314637860,5920,5920,5920,5920,100
|
|
20240802,151200,314045860,5920,5890,5920,5880,170
|
|
20240802,151100,313043960,5880,5880,5880,5880,0
|
|
20240802,151000,313043960,5880,5880,5880,5880,8
|
|
20240802,150900,312996920,5890,5890,5890,5890,404
|
|
20240802,150800,310617360,5890,5890,5890,5890,0
|
|
20240802,150700,310617360,5890,5890,5890,5890,50
|
|
20240802,150600,310322860,5890,5890,5890,5890,170
|
|
20240802,150500,309321560,5880,5880,5880,5880,0
|
|
20240802,150400,309321560,5880,5880,5880,5880,200
|
|
20240802,150300,308145560,5880,5880,5880,5880,0
|
|
20240802,150200,308145560,5880,5880,5880,5880,0
|
|
20240802,150100,308145560,5880,5880,5880,5880,0
|
|
20240802,150000,308145560,5880,5880,5880,5880,22
|
|
20240802,145900,308016200,5890,5890,5890,5890,0
|
|
20240802,145800,308016200,5890,5870,5890,5870,944
|
|
20240802,145700,302461420,5870,5880,5880,5870,60
|
|
20240802,145600,302108820,5880,5880,5880,5880,0
|
|
20240802,145500,302108820,5880,5860,5880,5860,288
|
|
20240802,145400,300417160,5830,5830,5830,5830,75
|
|
20240802,145300,299979910,5800,5800,5800,5800,2672
|
|
20240802,145200,284482310,5810,5810,5810,5810,0
|
|
20240802,145100,284482310,5810,5820,5820,5810,2000
|
|
20240802,145000,272852310,5830,5830,5830,5830,622
|
|
20240802,144900,269226050,5830,5850,5850,5830,585
|
|
20240802,144800,265810440,5870,5870,5870,5870,0
|
|
20240802,144700,265810440,5870,5870,5870,5870,0
|
|
20240802,144600,265810440,5870,5870,5870,5870,0
|
|
20240802,144500,265810440,5870,5870,5870,5870,0
|
|
20240802,144400,265810440,5870,5840,5870,5840,20
|
|
20240802,144300,265693120,5830,5830,5830,5830,7
|
|
20240802,144200,265652310,5830,5830,5830,5830,0
|
|
20240802,144100,265652310,5830,5820,5830,5820,447
|
|
20240802,144000,263048770,5820,5820,5820,5810,49
|
|
20240802,143900,262763620,5830,5830,5830,5830,1
|
|
20240802,143800,262757790,5830,5820,5830,5820,5
|
|
20240802,143700,262728650,5820,5820,5820,5820,0
|
|
20240802,143600,262728650,5820,5820,5820,5820,19
|
|
20240802,143500,262618070,5820,5820,5820,5820,0
|
|
20240802,143400,262618070,5820,5820,5820,5820,0
|
|
20240802,143300,262618070,5820,5820,5820,5820,0
|
|
20240802,143200,262618070,5820,5820,5820,5820,43
|
|
20240802,143100,262367810,5820,5820,5820,5820,0
|
|
20240802,143000,262367810,5820,5820,5820,5820,0
|
|
20240802,142900,262367810,5820,5820,5830,5820,354
|
|
20240802,142800,260306140,5830,5830,5830,5830,1
|
|
20240802,142700,260300310,5830,5830,5830,5830,20
|
|
20240802,142600,260183710,5840,5820,5840,5800,1540
|
|
20240802,142500,251238290,5860,5850,5860,5820,1651
|
|
20240802,142400,241622400,5870,5880,5880,5800,2511
|
|
20240802,142300,226960830,5890,5890,5890,5890,0
|
|
20240802,142200,226960830,5890,5890,5890,5890,115
|
|
20240802,142100,226283480,5890,5890,5890,5890,2
|
|
20240802,142000,226271700,5880,5860,5880,5860,104
|
|
20240802,141900,225662200,5860,5900,5900,5800,5102
|
|
20240802,141800,195907250,5900,5900,5900,5900,0
|
|
20240802,141700,195907250,5900,5900,5900,5900,0
|
|
20240802,141600,195907250,5900,5900,5900,5900,32
|
|
20240802,141500,195718450,5880,5900,5900,5880,302
|
|
20240802,141400,193938110,5920,5920,5920,5920,9
|
|
20240802,141300,193884830,5930,5930,5930,5930,0
|
|
20240802,141200,193884830,5930,5930,5930,5930,0
|
|
20240802,141100,193884830,5930,5930,5930,5930,0
|
|
20240802,141000,193884830,5930,5930,5930,5930,0
|
|
20240802,140900,193884830,5930,5930,5930,5930,0
|
|
20240802,140800,193884830,5930,5930,5930,5930,0
|
|
20240802,140700,193884830,5930,5920,5930,5920,7
|
|
20240802,140600,193843330,5900,5900,5900,5900,0
|
|
20240802,140500,193843330,5900,5900,5900,5900,0
|
|
20240802,140400,193843330,5900,5900,5900,5900,0
|
|
20240802,140300,193843330,5900,5900,5900,5900,0
|
|
20240802,140200,193843330,5900,5900,5900,5900,0
|
|
20240802,140100,193843330,5900,5910,5910,5900,50
|
|
20240802,140000,193547990,5900,5900,5900,5890,2346
|
|
20240802,135900,179726020,5900,5900,5900,5900,0
|
|
20240802,135800,179726020,5900,5900,5900,5900,0
|
|
20240802,135700,179726020,5900,5900,5900,5900,0
|
|
20240802,135600,179726020,5900,5900,5900,5900,0
|
|
20240802,135500,179726020,5900,5900,5900,5890,329
|
|
20240802,135400,177786000,5890,5890,5890,5890,0
|
|
20240802,135300,177786000,5890,5890,5890,5890,0
|
|
20240802,135200,177786000,5890,5890,5890,5890,0
|
|
20240802,135100,177786000,5890,5930,5930,5890,1284
|
|
20240802,135000,170211330,5930,5930,5930,5930,0
|
|
20240802,134900,170211330,5930,5930,5930,5930,0
|
|
20240802,134800,170211330,5930,5920,5930,5920,10
|
|
20240802,134700,170152040,5910,5910,5910,5910,113
|
|
20240802,134600,169484210,5920,5930,5930,5920,479
|
|
20240802,134500,166646550,5970,5970,5970,5970,0
|
|
20240802,134400,166646550,5970,5970,5970,5970,0
|
|
20240802,134300,166646550,5970,5970,5970,5970,0
|
|
20240802,134200,166646550,5970,5970,5970,5970,0
|
|
20240802,134100,166646550,5970,5960,5970,5960,300
|
|
20240802,134000,164857150,5960,5960,5960,5960,0
|
|
20240802,133900,164857150,5960,5960,5960,5960,0
|
|
20240802,133800,164857150,5960,5960,5960,5960,0
|
|
20240802,133700,164857150,5960,5960,5960,5960,0
|
|
20240802,133600,164857150,5960,5960,5960,5960,0
|
|
20240802,133500,164857150,5960,5960,5960,5960,1
|
|
20240802,133400,164851190,5940,5940,5940,5940,0
|
|
20240802,133300,164851190,5940,5940,5940,5940,0
|
|
20240802,133200,164851190,5940,5940,5940,5940,32
|
|
20240802,133100,164661110,5960,5960,5960,5960,0
|
|
20240802,133000,164661110,5960,5950,5960,5950,30
|
|
20240802,132900,164482570,5940,5940,5940,5940,1
|
|
20240802,132800,164476630,5950,5950,5950,5950,0
|
|
20240802,132700,164476630,5950,5950,5950,5950,0
|
|
20240802,132600,164476630,5950,5950,5950,5950,8
|
|
20240802,132500,164429030,5950,5940,5950,5940,46
|
|
20240802,132400,164155780,5940,5940,5940,5940,0
|
|
20240802,132300,164155780,5940,5930,5940,5930,20
|
|
20240802,132200,164037140,5930,5930,5930,5930,33
|
|
20240802,132100,163841450,5930,5930,5930,5930,10
|
|
20240802,132000,163782150,5910,5910,5910,5910,0
|
|
20240802,131900,163782150,5910,5910,5910,5910,1
|
|
20240802,131800,163776240,5900,5900,5900,5900,0
|
|
20240802,131700,163776240,5900,5900,5900,5900,0
|
|
20240802,131600,163776240,5900,5920,5920,5900,83
|
|
20240802,131500,163285370,5920,5920,5920,5920,0
|
|
20240802,131400,163285370,5920,5920,5920,5920,15
|
|
20240802,131300,163196570,5910,5910,5910,5910,0
|
|
20240802,131200,163196570,5910,5910,5910,5910,3
|
|
20240802,131100,163178840,5900,5900,5900,5900,73
|
|
20240802,131000,162748140,5920,5920,5920,5920,0
|
|
20240802,130900,162748140,5920,5920,5920,5920,0
|
|
20240802,130800,162748140,5920,5920,5920,5920,0
|
|
20240802,130700,162748140,5920,5920,5920,5920,0
|
|
20240802,130600,162748140,5920,5920,5920,5920,0
|
|
20240802,130500,162748140,5920,5920,5920,5920,0
|
|
20240802,130400,162748140,5920,5920,5920,5920,0
|
|
20240802,130300,162748140,5920,5910,5920,5900,267
|
|
20240802,130200,161171740,5900,5900,5900,5900,0
|
|
20240802,130100,161171740,5900,5900,5900,5900,0
|
|
20240802,130000,161171740,5900,5900,5900,5900,0
|
|
20240802,125900,161171740,5900,5900,5900,5900,0
|
|
20240802,125800,161171740,5900,5900,5900,5900,0
|
|
20240802,125700,161171740,5900,5900,5900,5900,0
|
|
20240802,125600,161171740,5900,5900,5900,5900,0
|
|
20240802,125500,161171740,5900,5900,5900,5900,0
|
|
20240802,125400,161171740,5900,5910,5910,5900,60
|
|
20240802,125300,160817540,5900,5920,5920,5900,1708
|
|
20240802,125200,150736010,5920,5920,5920,5920,0
|
|
20240802,125100,150736010,5920,5960,5960,5920,44
|
|
20240802,125000,150475490,5960,5960,5960,5960,0
|
|
20240802,124900,150475490,5960,5960,5960,5960,0
|
|
20240802,124800,150475490,5960,5960,5960,5960,0
|
|
20240802,124700,150475490,5960,5960,5960,5960,0
|
|
20240802,124600,150475490,5960,5960,5960,5960,0
|
|
20240802,124500,150475490,5960,5930,5960,5930,8
|
|
20240802,124400,150427960,5940,5940,5940,5940,0
|
|
20240802,124300,150427960,5940,5940,5940,5940,0
|
|
20240802,124200,150427960,5940,5940,5940,5940,0
|
|
20240802,124100,150427960,5940,5940,5940,5940,4
|
|
20240802,124000,150404200,5950,5950,5950,5950,0
|
|
20240802,123900,150404200,5950,5950,5950,5950,0
|
|
20240802,123800,150404200,5950,5950,5950,5950,0
|
|
20240802,123700,150404200,5950,5950,5950,5950,0
|
|
20240802,123600,150404200,5950,5950,5950,5950,2
|
|
20240802,123500,150392300,5960,5960,5960,5960,0
|
|
20240802,123400,150392300,5960,5960,5960,5960,0
|
|
20240802,123300,150392300,5960,5960,5960,5960,0
|
|
20240802,123200,150392300,5960,5960,5960,5960,0
|
|
20240802,123100,150392300,5960,5960,5960,5960,0
|
|
20240802,123000,150392300,5960,5960,5960,5960,0
|
|
20240802,122900,150392300,5960,5960,5960,5960,0
|
|
20240802,122800,150392300,5960,5960,5960,5960,0
|
|
20240802,122700,150392300,5960,5960,5960,5960,0
|
|
20240802,122600,150392300,5960,5960,5960,5960,0
|
|
20240802,122500,150392300,5960,5960,5960,5960,0
|
|
20240802,122400,150392300,5960,5960,5960,5960,0
|
|
20240802,122300,150392300,5960,5960,5960,5960,0
|
|
20240802,122200,150392300,5960,5960,5960,5960,0
|
|
20240802,122100,150392300,5960,5960,5960,5960,0
|
|
20240802,122000,150392300,5960,5960,5960,5960,0
|
|
20240802,121900,150392300,5960,5960,5960,5960,300
|
|
20240802,121800,148604300,5930,5930,5930,5930,0
|
|
20240802,121700,148604300,5930,5930,5930,5930,0
|
|
20240802,121600,148604300,5930,5930,5930,5930,0
|
|
20240802,121500,148604300,5930,5930,5930,5930,0
|
|
20240802,121400,148604300,5930,5930,5930,5930,0
|
|
20240802,121300,148604300,5930,5930,5930,5930,0
|
|
20240802,121200,148604300,5930,5930,5930,5930,1
|
|
20240802,121100,148598370,5980,5980,5980,5980,0
|
|
20240802,121000,148598370,5980,5980,5980,5980,0
|
|
20240802,120900,148598370,5980,5980,5980,5980,0
|
|
20240802,120800,148598370,5980,5980,5980,5980,0
|
|
20240802,120700,148598370,5980,5980,5980,5980,0
|
|
20240802,120600,148598370,5980,5980,5980,5980,0
|
|
20240802,120500,148598370,5980,5980,5980,5980,0
|
|
20240802,120400,148598370,5980,5980,5980,5980,0
|
|
20240802,120300,148598370,5980,5980,5980,5980,0
|
|
20240802,120200,148598370,5980,5960,5980,5960,4
|
|
20240802,120100,148574490,5960,5960,5960,5960,171
|
|
20240802,120000,147555330,5960,5960,5960,5960,127
|
|
20240802,115900,146798410,5960,5950,5960,5920,543
|
|
20240802,115800,143576830,5960,5960,5960,5960,0
|
|
20240802,115700,143576830,5960,5960,5960,5960,0
|
|
20240802,115600,143576830,5960,5960,5960,5960,0
|
|
20240802,115500,143576830,5960,5960,5960,5960,0
|
|
20240802,115400,143576830,5960,5960,5960,5960,0
|
|
20240802,115300,143576830,5960,5930,5960,5930,3356
|
|
20240802,115200,123578830,5900,5900,5900,5900,120
|
|
20240802,115100,122870830,5910,5910,5910,5910,3
|
|
20240802,115000,122853100,5900,5900,5900,5900,233
|
|
20240802,114900,121478400,5900,5900,5900,5900,7
|
|
20240802,114800,121437100,5900,5930,5930,5900,1553
|
|
20240802,114700,112269060,5950,5950,5950,5950,10
|
|
20240802,114600,112209560,5950,5950,5950,5950,0
|
|
20240802,114500,112209560,5950,5950,5950,5950,4
|
|
20240802,114400,112185760,5960,5960,5960,5960,0
|
|
20240802,114300,112185760,5960,5960,5960,5960,0
|
|
20240802,114200,112185760,5960,5960,5960,5960,0
|
|
20240802,114100,112185760,5960,5960,5960,5960,0
|
|
20240802,114000,112185760,5960,5960,5960,5960,0
|
|
20240802,113900,112185760,5960,5960,5960,5960,0
|
|
20240802,113800,112185760,5960,5960,5960,5960,0
|
|
20240802,113700,112185760,5960,5960,5960,5960,0
|
|
20240802,113600,112185760,5960,5960,5960,5960,1
|
|
20240802,113500,112179800,5960,5960,5960,5960,0
|
|
20240802,113400,112179800,5960,5960,5960,5960,1
|
|
20240802,113300,112173840,5910,5910,5910,5910,0
|
|
20240802,113200,112173840,5910,5910,5910,5910,0
|
|
20240802,113100,112173840,5910,5910,5910,5910,0
|
|
20240802,113000,112173840,5910,5910,5910,5910,0
|
|
20240802,112900,112173840,5910,5910,5910,5910,0
|
|
20240802,112800,112173840,5910,5910,5910,5910,0
|
|
20240802,112700,112173840,5910,5910,5910,5910,0
|
|
20240802,112600,112173840,5910,5930,5940,5910,153
|
|
20240802,112500,111268070,5930,5930,5930,5930,1
|
|
20240802,112400,111262140,5930,5940,5940,5930,100
|
|
20240802,112300,110668890,5940,5940,5940,5940,0
|
|
20240802,112200,110668890,5940,5940,5940,5940,0
|
|
20240802,112100,110668890,5940,5940,5940,5940,0
|
|
20240802,112000,110668890,5940,5940,5940,5940,0
|
|
20240802,111900,110668890,5940,5940,5940,5940,0
|
|
20240802,111800,110668890,5940,5940,5940,5940,0
|
|
20240802,111700,110668890,5940,5940,5940,5940,6
|
|
20240802,111600,110633250,5940,5940,5940,5940,0
|
|
20240802,111500,110633250,5940,5950,5950,5940,70
|
|
20240802,111400,110217440,5950,5950,5950,5950,40
|
|
20240802,111300,109979440,5950,5950,5950,5950,0
|
|
20240802,111200,109979440,5950,5950,5950,5950,9
|
|
20240802,111100,109925890,5950,5940,5950,5940,200
|
|
20240802,111000,108735900,5930,5930,5930,5930,0
|
|
20240802,110900,108735900,5930,5930,5930,5930,0
|
|
20240802,110800,108735900,5930,5930,5930,5930,0
|
|
20240802,110700,108735900,5930,5930,5930,5930,0
|
|
20240802,110600,108735900,5930,5930,5930,5930,0
|
|
20240802,110500,108735900,5930,5930,5930,5930,50
|
|
20240802,110400,108439400,5900,5920,5920,5900,495
|
|
20240802,110300,105514900,5920,5950,5950,5920,500
|
|
20240802,110200,102554770,5960,5960,5960,5960,0
|
|
20240802,110100,102554770,5960,5960,5960,5960,2
|
|
20240802,110000,102542850,5970,5970,5970,5970,0
|
|
20240802,105900,102542850,5970,5970,5970,5970,0
|
|
20240802,105800,102542850,5970,5970,5970,5970,5
|
|
20240802,105700,102513000,5970,5970,5970,5970,0
|
|
20240802,105600,102513000,5970,5970,5970,5970,98
|
|
20240802,105500,101927940,5970,5970,5970,5970,0
|
|
20240802,105400,101927940,5970,5970,5970,5970,0
|
|
20240802,105300,101927940,5970,5970,5970,5970,0
|
|
20240802,105200,101927940,5970,5970,5970,5970,2
|
|
20240802,105100,101916000,5970,5970,5970,5970,0
|
|
20240802,105000,101916000,5970,5970,5970,5970,4
|
|
20240802,104900,101892120,5970,5970,5970,5970,2
|
|
20240802,104800,101880180,5970,5970,5970,5970,2
|
|
20240802,104700,101868240,5970,5970,5980,5970,30
|
|
20240802,104600,101688900,5960,5960,5960,5960,0
|
|
20240802,104500,101688900,5960,5960,5960,5960,15
|
|
20240802,104400,101599500,5960,5960,5960,5960,2
|
|
20240802,104300,101587580,5950,5950,5950,5950,120
|
|
20240802,104200,100873580,5950,5950,5950,5950,2
|
|
20240802,104100,100861680,5910,5910,5910,5910,0
|
|
20240802,104000,100861680,5910,5910,5910,5910,0
|
|
20240802,103900,100861680,5910,5910,5910,5910,0
|
|
20240802,103800,100861680,5910,5910,5910,5910,0
|
|
20240802,103700,100861680,5910,5910,5910,5910,0
|
|
20240802,103600,100861680,5910,5910,5910,5910,0
|
|
20240802,103500,100861680,5910,5910,5910,5910,0
|
|
20240802,103400,100861680,5910,5910,5910,5910,0
|
|
20240802,103300,100861680,5910,5910,5910,5910,0
|
|
20240802,103200,100861680,5910,5910,5910,5910,0
|
|
20240802,103100,100861680,5910,5910,5910,5910,149
|
|
20240802,103000,99981090,5900,5930,5930,5900,2664
|
|
20240802,102900,84252450,5930,5930,5930,5930,3
|
|
20240802,102800,84234660,5930,5960,5960,5930,1100
|
|
20240802,102700,77705920,5970,5970,5970,5970,0
|
|
20240802,102600,77705920,5970,5970,5970,5970,0
|
|
20240802,102500,77705920,5970,5970,5970,5970,0
|
|
20240802,102400,77705920,5970,5970,5970,5970,20
|
|
20240802,102300,77586520,6000,6000,6000,6000,0
|
|
20240802,102200,77586520,6000,6000,6000,6000,1
|
|
20240802,102100,77580520,6000,6000,6000,6000,0
|
|
20240802,102000,77580520,6000,5990,6000,5990,416
|
|
20240802,101900,75084550,6000,6000,6000,6000,0
|
|
20240802,101800,75084550,6000,6000,6000,6000,0
|
|
20240802,101700,75084550,6000,6000,6000,6000,0
|
|
20240802,101600,75084550,6000,6000,6000,6000,0
|
|
20240802,101500,75084550,6000,6000,6000,6000,0
|
|
20240802,101400,75084550,6000,6000,6000,6000,330
|
|
20240802,101300,73104550,6000,6000,6000,6000,0
|
|
20240802,101200,73104550,6000,6000,6000,6000,1
|
|
20240802,101100,73098550,5960,5960,5960,5960,0
|
|
20240802,101000,73098550,5960,5960,5960,5960,0
|
|
20240802,100900,73098550,5960,5960,5960,5960,0
|
|
20240802,100800,73098550,5960,5960,5960,5960,92
|
|
20240802,100700,72550230,5960,5980,5980,5960,408
|
|
20240802,100600,70117590,5980,5980,5980,5980,39
|
|
20240802,100500,69884370,5980,5980,5980,5980,14
|
|
20240802,100400,69800650,6000,6000,6000,6000,0
|
|
20240802,100300,69800650,6000,5980,6000,5980,38
|
|
20240802,100200,69573390,5980,6000,6000,5980,42
|
|
20240802,100100,69322190,6000,6000,6000,6000,0
|
|
20240802,100000,69322190,6000,6000,6000,6000,0
|
|
20240802,095900,69322190,6000,6000,6000,6000,1
|
|
20240802,095800,69316190,6000,6000,6000,6000,0
|
|
20240802,095700,69316190,6000,6000,6000,6000,2
|
|
20240802,095600,69304190,6000,6000,6000,6000,0
|
|
20240802,095500,69304190,6000,6000,6000,6000,0
|
|
20240802,095400,69304190,6000,6000,6000,6000,0
|
|
20240802,095300,69304190,6000,6000,6000,6000,0
|
|
20240802,095200,69304190,6000,5980,6000,5980,13
|
|
20240802,095100,69226390,6010,6010,6010,6010,1
|
|
20240802,095000,69220380,5990,5990,5990,5990,188
|
|
20240802,094900,68094260,6010,6010,6010,6010,1
|
|
20240802,094800,68088250,6000,6000,6000,6000,0
|
|
20240802,094700,68088250,6000,6000,6000,6000,5
|
|
20240802,094600,68058250,6000,6000,6000,6000,0
|
|
20240802,094500,68058250,6000,6000,6000,6000,1501
|
|
20240802,094400,59052250,5990,5990,5990,5990,2
|
|
20240802,094300,59040270,6000,6000,6000,6000,0
|
|
20240802,094200,59040270,6000,6000,6000,6000,0
|
|
20240802,094100,59040270,6000,6000,6000,6000,0
|
|
20240802,094000,59040270,6000,5980,6000,5980,200
|
|
20240802,093900,57842090,5980,5990,5990,5980,333
|
|
20240802,093800,55850720,5980,5980,5980,5980,1
|
|
20240802,093700,55844740,5970,5970,5970,5970,2
|
|
20240802,093600,55832800,5970,5970,5970,5970,0
|
|
20240802,093500,55832800,5970,5970,5970,5970,20
|
|
20240802,093400,55713400,5970,5970,5970,5970,2
|
|
20240802,093300,55701460,5980,5980,5980,5980,1
|
|
20240802,093200,55695480,5990,5990,5990,5990,0
|
|
20240802,093100,55695480,5990,6000,6000,5990,11
|
|
20240802,093000,55629490,5960,5960,5960,5960,0
|
|
20240802,092900,55629490,5960,5960,5960,5960,62
|
|
20240802,092800,55259970,5970,5970,5970,5970,0
|
|
20240802,092700,55259970,5970,5970,5970,5970,0
|
|
20240802,092600,55259970,5970,5970,5970,5970,0
|
|
20240802,092500,55259970,5970,5970,5970,5970,30
|
|
20240802,092400,55080870,5990,5990,5990,5990,251
|
|
20240802,092300,53577380,6000,6000,6000,6000,0
|
|
20240802,092200,53577380,6000,5960,6000,5960,15
|
|
20240802,092100,53487580,6000,6000,6000,6000,0
|
|
20240802,092000,53487580,6000,5990,6000,5930,2081
|
|
20240802,091900,41122830,6050,6000,6080,5960,2513
|
|
20240802,091800,25940640,6000,5960,6000,5960,186
|
|
20240802,091700,24827270,5960,5950,5960,5950,640
|
|
20240802,091600,21014270,5950,5970,5970,5950,848
|
|
20240802,091500,15955210,5970,5970,5970,5970,111
|
|
20240802,091400,15292540,6000,5970,6000,5970,3
|
|
20240802,091300,15274570,5970,5980,5980,5970,23
|
|
20240802,091200,15137130,5990,5990,5990,5990,0
|
|
20240802,091100,15137130,5990,6040,6040,5990,4
|
|
20240802,091000,15113040,5980,6010,6010,5980,154
|
|
20240802,090900,14189930,6060,6000,6070,6000,23
|
|
20240802,090800,14050870,6010,6010,6010,6010,100
|
|
20240802,090700,13449870,6000,6020,6020,6000,206
|
|
20240802,090600,12211830,6020,6000,6030,6000,727
|
|
20240802,090500,7834800,5990,5990,5990,5990,8
|
|
20240802,090400,7786880,5980,5980,5980,5980,808
|
|
20240802,090300,2955040,5980,5980,5980,5980,31
|
|
20240802,090200,2769660,5970,5940,5970,5930,203
|
|
20240802,090100,1560460,5940,5990,5990,5940,121
|
|
20240802,090000,841230,6000,6020,6020,6000,140
|