662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,195900,3993557025,2430,2430,2430,2430,12667
|
|
20240805,195800,3993557025,2430,2430,2430,2430,0
|
|
20240805,195700,3993557025,2430,2430,2430,2430,0
|
|
20240805,195600,3993557025,2430,2430,2430,2430,0
|
|
20240805,195500,3993557025,2430,2430,2430,2430,0
|
|
20240805,195400,3993557025,2430,2430,2430,2430,0
|
|
20240805,195300,3993557025,2430,2430,2430,2430,0
|
|
20240805,195200,3993557025,2430,2430,2430,2430,0
|
|
20240805,195100,3993557025,2430,2430,2430,2430,0
|
|
20240805,195000,3993557025,2430,2430,2430,2430,0
|
|
20240805,194900,3993557025,2430,2430,2430,2430,0
|
|
20240805,194800,3993557025,2430,2430,2430,2430,0
|
|
20240805,194700,3993557025,2430,2430,2430,2430,0
|
|
20240805,194600,3993557025,2430,2430,2430,2430,0
|
|
20240805,194500,3993557025,2430,2430,2430,2430,0
|
|
20240805,194400,3993557025,2430,2430,2430,2430,0
|
|
20240805,194300,3993557025,2430,2430,2430,2430,0
|
|
20240805,194200,3993557025,2430,2430,2430,2430,0
|
|
20240805,194100,3993557025,2430,2430,2430,2430,0
|
|
20240805,194000,3993557025,2430,2430,2430,2430,0
|
|
20240805,193900,3993557025,2430,2430,2430,2430,0
|
|
20240805,193800,3993557025,2430,2430,2430,2430,0
|
|
20240805,193700,3993557025,2430,2430,2430,2430,0
|
|
20240805,193600,3993557025,2430,2430,2430,2430,0
|
|
20240805,193500,3993557025,2430,2430,2430,2430,0
|
|
20240805,193400,3993557025,2430,2430,2430,2430,0
|
|
20240805,193300,3993557025,2430,2430,2430,2430,0
|
|
20240805,193200,3993557025,2430,2430,2430,2430,0
|
|
20240805,193100,3993557025,2430,2430,2430,2430,0
|
|
20240805,193000,3993557025,2430,2430,2430,2430,0
|
|
20240805,192900,3993557025,2430,2430,2430,2430,12667
|
|
20240805,192800,3993557025,2430,2430,2430,2430,0
|
|
20240805,192700,3993557025,2430,2430,2430,2430,0
|
|
20240805,192600,3993557025,2430,2430,2430,2430,0
|
|
20240805,192500,3993557025,2430,2430,2430,2430,0
|
|
20240805,192400,3993557025,2430,2430,2430,2430,0
|
|
20240805,192300,3993557025,2430,2430,2430,2430,0
|
|
20240805,192200,3993557025,2430,2430,2430,2430,0
|
|
20240805,192100,3993557025,2430,2430,2430,2430,0
|
|
20240805,192000,3993557025,2430,2430,2430,2430,0
|
|
20240805,191900,3993557025,2430,2430,2430,2430,0
|
|
20240805,191800,3993557025,2430,2430,2430,2430,0
|
|
20240805,191700,3993557025,2430,2430,2430,2430,0
|
|
20240805,191600,3993557025,2430,2430,2430,2430,0
|
|
20240805,191500,3993557025,2430,2430,2430,2430,0
|
|
20240805,191400,3993557025,2430,2430,2430,2430,0
|
|
20240805,191300,3993557025,2430,2430,2430,2430,0
|
|
20240805,191200,3993557025,2430,2430,2430,2430,0
|
|
20240805,191100,3993557025,2430,2430,2430,2430,0
|
|
20240805,191000,3993557025,2430,2430,2430,2430,0
|
|
20240805,190900,3993557025,2430,2430,2430,2430,0
|
|
20240805,190800,3993557025,2430,2430,2430,2430,0
|
|
20240805,190700,3993557025,2430,2430,2430,2430,0
|
|
20240805,190600,3993557025,2430,2430,2430,2430,0
|
|
20240805,190500,3993557025,2430,2430,2430,2430,0
|
|
20240805,190400,3993557025,2430,2430,2430,2430,0
|
|
20240805,190300,3993557025,2430,2430,2430,2430,0
|
|
20240805,190200,3993557025,2430,2430,2430,2430,0
|
|
20240805,190100,3993557025,2430,2430,2430,2430,0
|
|
20240805,190000,3993557025,2430,2430,2430,2430,0
|
|
20240805,185900,3993557025,2430,2430,2430,2430,12667
|
|
20240805,185800,3993557025,2430,2430,2430,2430,0
|
|
20240805,185700,3993557025,2430,2430,2430,2430,0
|
|
20240805,185600,3993557025,2430,2430,2430,2430,0
|
|
20240805,185500,3993557025,2430,2430,2430,2430,0
|
|
20240805,185400,3993557025,2430,2430,2430,2430,0
|
|
20240805,185300,3993557025,2430,2430,2430,2430,0
|
|
20240805,185200,3993557025,2430,2430,2430,2430,0
|
|
20240805,185100,3993557025,2430,2430,2430,2430,0
|
|
20240805,185000,3993557025,2430,2430,2430,2430,0
|
|
20240805,184900,3993557025,2430,2430,2430,2430,0
|
|
20240805,184800,3993557025,2430,2430,2430,2430,0
|
|
20240805,184700,3993557025,2430,2430,2430,2430,0
|
|
20240805,184600,3993557025,2430,2430,2430,2430,0
|
|
20240805,184500,3993557025,2430,2430,2430,2430,0
|
|
20240805,184400,3993557025,2430,2430,2430,2430,0
|
|
20240805,184300,3993557025,2430,2430,2430,2430,0
|
|
20240805,184200,3993557025,2430,2430,2430,2430,0
|
|
20240805,184100,3993557025,2430,2430,2430,2430,0
|
|
20240805,184000,3993557025,2430,2430,2430,2430,0
|
|
20240805,183900,3993557025,2430,2430,2430,2430,0
|
|
20240805,183800,3993557025,2430,2430,2430,2430,0
|
|
20240805,183700,3993557025,2430,2430,2430,2430,0
|
|
20240805,183600,3993557025,2430,2430,2430,2430,0
|
|
20240805,183500,3993557025,2430,2430,2430,2430,0
|
|
20240805,183400,3993557025,2430,2430,2430,2430,0
|
|
20240805,183300,3993557025,2430,2430,2430,2430,0
|
|
20240805,183200,3993557025,2430,2430,2430,2430,0
|
|
20240805,183100,3993557025,2430,2430,2430,2430,0
|
|
20240805,183000,3993557025,2430,2430,2430,2430,0
|
|
20240805,182900,3993557025,2430,2430,2430,2430,12667
|
|
20240805,182800,3993557025,2430,2430,2430,2430,0
|
|
20240805,182700,3993557025,2430,2430,2430,2430,0
|
|
20240805,182600,3993557025,2430,2430,2430,2430,0
|
|
20240805,182500,3993557025,2430,2430,2430,2430,0
|
|
20240805,182400,3993557025,2430,2430,2430,2430,0
|
|
20240805,182300,3993557025,2430,2430,2430,2430,0
|
|
20240805,182200,3993557025,2430,2430,2430,2430,0
|
|
20240805,182100,3993557025,2430,2430,2430,2430,0
|
|
20240805,182000,3993557025,2430,2430,2430,2430,0
|
|
20240805,181900,3993557025,2430,2430,2430,2430,0
|
|
20240805,181800,3993557025,2430,2430,2430,2430,0
|
|
20240805,181700,3993557025,2430,2430,2430,2430,0
|
|
20240805,181600,3993557025,2430,2430,2430,2430,0
|
|
20240805,181500,3993557025,2430,2430,2430,2430,0
|
|
20240805,181400,3993557025,2430,2430,2430,2430,0
|
|
20240805,181300,3993557025,2430,2430,2430,2430,0
|
|
20240805,181200,3993557025,2430,2430,2430,2430,0
|
|
20240805,181100,3993557025,2430,2430,2430,2430,0
|
|
20240805,181000,3993557025,2430,2430,2430,2430,0
|
|
20240805,180900,3993557025,2430,2430,2430,2430,0
|
|
20240805,180800,3993557025,2430,2430,2430,2430,0
|
|
20240805,180700,3993557025,2430,2430,2430,2430,0
|
|
20240805,180600,3993557025,2430,2430,2430,2430,0
|
|
20240805,180500,3993557025,2430,2430,2430,2430,0
|
|
20240805,180400,3993557025,2430,2430,2430,2430,0
|
|
20240805,180300,3993557025,2430,2430,2430,2430,0
|
|
20240805,180200,3993557025,2430,2430,2430,2430,0
|
|
20240805,180100,3993557025,2430,2430,2430,2430,0
|
|
20240805,180000,3993557025,2430,2430,2430,2430,0
|
|
20240805,175900,3993557025,2430,2430,2430,2430,12667
|
|
20240805,175800,3993557025,2430,2430,2430,2430,0
|
|
20240805,175700,3993557025,2430,2430,2430,2430,0
|
|
20240805,175600,3993557025,2430,2430,2430,2430,0
|
|
20240805,175500,3993557025,2430,2430,2430,2430,0
|
|
20240805,175400,3993557025,2430,2430,2430,2430,0
|
|
20240805,175300,3993557025,2430,2430,2430,2430,0
|
|
20240805,175200,3993557025,2430,2430,2430,2430,0
|
|
20240805,175100,3993557025,2430,2430,2430,2430,0
|
|
20240805,175000,3993557025,2430,2430,2430,2430,0
|
|
20240805,174900,3993557025,2430,2430,2430,2430,0
|
|
20240805,174800,3993557025,2430,2430,2430,2430,0
|
|
20240805,174700,3993557025,2430,2430,2430,2430,0
|
|
20240805,174600,3993557025,2430,2430,2430,2430,0
|
|
20240805,174500,3993557025,2430,2430,2430,2430,0
|
|
20240805,174400,3993557025,2430,2430,2430,2430,0
|
|
20240805,174300,3993557025,2430,2430,2430,2430,0
|
|
20240805,174200,3993557025,2430,2430,2430,2430,0
|
|
20240805,174100,3993557025,2430,2430,2430,2430,0
|
|
20240805,174000,3993557025,2430,2430,2430,2430,0
|
|
20240805,173900,3993557025,2430,2430,2430,2430,0
|
|
20240805,173800,3993557025,2430,2430,2430,2430,0
|
|
20240805,173700,3993557025,2430,2430,2430,2430,0
|
|
20240805,173600,3993557025,2430,2430,2430,2430,0
|
|
20240805,173500,3993557025,2430,2430,2430,2430,0
|
|
20240805,173400,3993557025,2430,2430,2430,2430,0
|
|
20240805,173300,3993557025,2430,2430,2430,2430,0
|
|
20240805,173200,3993557025,2430,2430,2430,2430,0
|
|
20240805,173100,3993557025,2430,2430,2430,2430,0
|
|
20240805,173000,3993557025,2430,2430,2430,2430,0
|
|
20240805,172900,3993557025,2430,2430,2430,2430,12667
|
|
20240805,172800,3993557025,2430,2430,2430,2430,0
|
|
20240805,172700,3993557025,2430,2430,2430,2430,0
|
|
20240805,172600,3993557025,2430,2430,2430,2430,0
|
|
20240805,172500,3993557025,2430,2430,2430,2430,0
|
|
20240805,172400,3993557025,2430,2430,2430,2430,0
|
|
20240805,172300,3993557025,2430,2430,2430,2430,0
|
|
20240805,172200,3993557025,2430,2430,2430,2430,0
|
|
20240805,172100,3993557025,2430,2430,2430,2430,0
|
|
20240805,172000,3993557025,2430,2430,2430,2430,0
|
|
20240805,171900,3993557025,2430,2430,2430,2430,0
|
|
20240805,171800,3993557025,2430,2430,2430,2430,0
|
|
20240805,171700,3993557025,2430,2430,2430,2430,0
|
|
20240805,171600,3993557025,2430,2430,2430,2430,0
|
|
20240805,171500,3993557025,2430,2430,2430,2430,0
|
|
20240805,171400,3993557025,2430,2430,2430,2430,0
|
|
20240805,171300,3993557025,2430,2430,2430,2430,0
|
|
20240805,171200,3993557025,2430,2430,2430,2430,0
|
|
20240805,171100,3993557025,2430,2430,2430,2430,0
|
|
20240805,171000,3993557025,2430,2430,2430,2430,0
|
|
20240805,170900,3993557025,2430,2430,2430,2430,0
|
|
20240805,170800,3993557025,2430,2430,2430,2430,0
|
|
20240805,170700,3993557025,2430,2430,2430,2430,0
|
|
20240805,170600,3993557025,2430,2430,2430,2430,0
|
|
20240805,170500,3993557025,2430,2430,2430,2430,0
|
|
20240805,170400,3993557025,2430,2430,2430,2430,0
|
|
20240805,170300,3993557025,2430,2430,2430,2430,0
|
|
20240805,170200,3993557025,2430,2430,2430,2430,0
|
|
20240805,170100,3993557025,2430,2430,2430,2430,0
|
|
20240805,170000,3993557025,2430,2430,2430,2430,0
|
|
20240805,165900,3993557025,2430,2430,2430,2430,12667
|
|
20240805,165800,3993557025,2430,2430,2430,2430,0
|
|
20240805,165700,3993557025,2430,2430,2430,2430,0
|
|
20240805,165600,3993557025,2430,2430,2430,2430,0
|
|
20240805,165500,3993557025,2430,2430,2430,2430,0
|
|
20240805,165400,3993557025,2430,2430,2430,2430,0
|
|
20240805,165300,3993557025,2430,2430,2430,2430,0
|
|
20240805,165200,3993557025,2430,2430,2430,2430,0
|
|
20240805,165100,3993557025,2430,2430,2430,2430,0
|
|
20240805,165000,3993557025,2430,2430,2430,2430,0
|
|
20240805,164900,3993557025,2430,2430,2430,2430,0
|
|
20240805,164800,3993557025,2430,2430,2430,2430,0
|
|
20240805,164700,3993557025,2430,2430,2430,2430,0
|
|
20240805,164600,3993557025,2430,2430,2430,2430,0
|
|
20240805,164500,3993557025,2430,2430,2430,2430,0
|
|
20240805,164400,3993557025,2430,2430,2430,2430,0
|
|
20240805,164300,3993557025,2430,2430,2430,2430,0
|
|
20240805,164200,3993557025,2430,2430,2430,2430,0
|
|
20240805,164100,3993557025,2430,2430,2430,2430,0
|
|
20240805,164000,3993557025,2430,2430,2430,2430,0
|
|
20240805,163900,3993557025,2430,2430,2430,2430,0
|
|
20240805,163800,3993557025,2430,2430,2430,2430,0
|
|
20240805,163700,3993557025,2430,2430,2430,2430,0
|
|
20240805,163600,3993557025,2430,2430,2430,2430,0
|
|
20240805,163500,3993557025,2430,2430,2430,2430,0
|
|
20240805,163400,3993557025,2430,2430,2430,2430,0
|
|
20240805,163300,3993557025,2430,2430,2430,2430,0
|
|
20240805,163200,3993557025,2430,2430,2430,2430,0
|
|
20240805,163100,3993557025,2430,2430,2430,2430,0
|
|
20240805,163000,3993557025,2430,2430,2430,2430,0
|
|
20240805,162900,3993557025,2430,2430,2430,2430,12667
|
|
20240805,162800,3993557025,2430,2430,2430,2430,0
|
|
20240805,162700,3993557025,2430,2430,2430,2430,0
|
|
20240805,162600,3993557025,2430,2430,2430,2430,0
|
|
20240805,162500,3993557025,2430,2430,2430,2430,0
|
|
20240805,162400,3993557025,2430,2430,2430,2430,0
|
|
20240805,162300,3993557025,2430,2430,2430,2430,0
|
|
20240805,162200,3993557025,2430,2430,2430,2430,0
|
|
20240805,162100,3993557025,2430,2430,2430,2430,0
|
|
20240805,162000,3993557025,2430,2430,2430,2430,0
|
|
20240805,161900,3993557025,2430,2430,2430,2430,0
|
|
20240805,161800,3993557025,2430,2430,2430,2430,0
|
|
20240805,161700,3993557025,2430,2430,2430,2430,0
|
|
20240805,161600,3993557025,2430,2430,2430,2430,0
|
|
20240805,161500,3993557025,2430,2430,2430,2430,0
|
|
20240805,161400,3993557025,2430,2430,2430,2430,0
|
|
20240805,161300,3993557025,2430,2430,2430,2430,0
|
|
20240805,161200,3993557025,2430,2430,2430,2430,0
|
|
20240805,161100,3993557025,2430,2430,2430,2430,0
|
|
20240805,161000,3993557025,2430,2430,2430,2430,0
|
|
20240805,160900,3993557025,2430,2430,2430,2430,0
|
|
20240805,160800,3993557025,2430,2430,2430,2430,0
|
|
20240805,160700,3993557025,2430,2430,2430,2430,0
|
|
20240805,160600,3993557025,2430,2430,2430,2430,0
|
|
20240805,160500,3993557025,2430,2430,2430,2430,0
|
|
20240805,160400,3993557025,2430,2430,2430,2430,0
|
|
20240805,160300,3993557025,2430,2430,2430,2430,0
|
|
20240805,160200,3993557025,2430,2430,2430,2430,0
|
|
20240805,160100,3993557025,2430,2430,2430,2430,0
|
|
20240805,160000,3993557025,2430,2430,2430,2430,0
|
|
20240805,155900,3993557025,2430,2430,2430,2430,12667
|
|
20240805,155800,3993557025,2430,2430,2430,2430,0
|
|
20240805,155700,3993557025,2430,2430,2430,2430,0
|
|
20240805,155600,3993557025,2430,2430,2430,2430,0
|
|
20240805,155500,3993557025,2430,2430,2430,2430,0
|
|
20240805,155400,3993557025,2430,2430,2430,2430,0
|
|
20240805,155300,3993557025,2430,2430,2430,2430,0
|
|
20240805,155200,3993557025,2430,2430,2430,2430,0
|
|
20240805,155100,3993557025,2430,2430,2430,2430,0
|
|
20240805,155000,3993557025,2430,2430,2430,2430,0
|
|
20240805,154900,3993557025,2430,2430,2430,2430,0
|
|
20240805,154800,3993557025,2430,2430,2430,2430,0
|
|
20240805,154700,3993557025,2430,2430,2430,2430,0
|
|
20240805,154600,3993557025,2430,2430,2430,2430,0
|
|
20240805,154500,3993557025,2430,2430,2430,2430,0
|
|
20240805,154400,3993557025,2430,2430,2430,2430,0
|
|
20240805,154300,3993557025,2430,2430,2430,2430,0
|
|
20240805,154200,3993557025,2430,2430,2430,2430,0
|
|
20240805,154100,3993557025,2430,2430,2430,2430,0
|
|
20240805,154000,3993557025,2430,2430,2430,2430,0
|
|
20240805,153900,3993557025,2430,2430,2430,2430,0
|
|
20240805,153800,3993557025,2430,2430,2430,2430,0
|
|
20240805,153700,3993557025,2430,2430,2430,2430,0
|
|
20240805,153600,3993557025,2430,2430,2430,2430,0
|
|
20240805,153500,3993557025,2430,2430,2430,2430,0
|
|
20240805,153400,3993557025,2430,2430,2430,2430,0
|
|
20240805,153300,3993557025,2430,2430,2430,2430,0
|
|
20240805,153200,3993557025,2430,2430,2430,2430,0
|
|
20240805,153100,3993557025,2430,2430,2430,2430,0
|
|
20240805,153000,3993557025,2430,2430,2430,2430,12667
|
|
20240805,152900,3962776215,2430,2430,2430,2430,0
|
|
20240805,152800,3962776215,2430,2430,2430,2430,0
|
|
20240805,152700,3962776215,2430,2430,2430,2430,0
|
|
20240805,152600,3962776215,2430,2430,2430,2430,0
|
|
20240805,152500,3962776215,2430,2430,2430,2430,0
|
|
20240805,152400,3962776215,2430,2430,2430,2430,0
|
|
20240805,152300,3962776215,2430,2430,2430,2430,0
|
|
20240805,152200,3962776215,2430,2430,2430,2430,0
|
|
20240805,152100,3962776215,2430,2430,2430,2430,0
|
|
20240805,152000,3962776215,2430,2430,2430,2430,0
|
|
20240805,151900,3962776215,2430,2420,2430,2410,1185
|
|
20240805,151800,3959900510,2430,2420,2430,2410,3026
|
|
20240805,151700,3952592960,2420,2410,2420,2410,7070
|
|
20240805,151600,3935520210,2410,2400,2415,2400,1904
|
|
20240805,151500,3930949275,2400,2395,2400,2395,609
|
|
20240805,151400,3929489770,2400,2400,2400,2400,1549
|
|
20240805,151300,3925772170,2400,2400,2400,2390,657
|
|
20240805,151200,3924195890,2400,2390,2400,2380,964
|
|
20240805,151100,3921886240,2400,2380,2400,2375,3359
|
|
20240805,151000,3913898845,2380,2395,2395,2375,18230
|
|
20240805,150900,3870424875,2400,2400,2405,2400,1705
|
|
20240805,150800,3866332865,2405,2415,2415,2400,861
|
|
20240805,150700,3864262095,2415,2410,2415,2405,1187
|
|
20240805,150600,3861401600,2415,2415,2415,2400,4047
|
|
20240805,150500,3851670455,2420,2410,2420,2405,1152
|
|
20240805,150400,3848893490,2410,2410,2430,2400,7654
|
|
20240805,150300,3830491610,2410,2405,2460,2400,8301
|
|
20240805,150200,3810312630,2400,2420,2420,2400,1058
|
|
20240805,150100,3807771460,2400,2375,2400,2355,17831
|
|
20240805,150000,3765312900,2375,2380,2380,2355,7384
|
|
20240805,145900,3747881050,2380,2380,2380,2350,7869
|
|
20240805,145800,3729329335,2380,2340,2380,2340,4871
|
|
20240805,145700,3717823220,2365,2340,2365,2305,18682
|
|
20240805,145600,3674380315,2345,2355,2360,2320,17172
|
|
20240805,145500,3634188170,2350,2355,2365,2315,25693
|
|
20240805,145400,3573732160,2365,2355,2365,2350,5953
|
|
20240805,145300,3559675640,2360,2360,2370,2355,6788
|
|
20240805,145200,3543663040,2360,2370,2380,2350,5954
|
|
20240805,145100,3529603470,2370,2365,2370,2355,4874
|
|
20240805,145000,3518094205,2365,2360,2370,2360,1387
|
|
20240805,144900,3514817355,2365,2380,2380,2350,23438
|
|
20240805,144800,3459267590,2380,2385,2385,2380,2788
|
|
20240805,144700,3452626660,2380,2380,2385,2380,2136
|
|
20240805,144600,3447542580,2385,2410,2410,2375,15869
|
|
20240805,144500,3409446320,2410,2410,2420,2405,9044
|
|
20240805,144400,3387664400,2410,2405,2410,2405,22878
|
|
20240805,144300,3332642630,2410,2410,2410,2410,0
|
|
20240805,144200,3332642630,2410,2410,2410,2410,0
|
|
20240805,144100,3332642630,2410,2410,2410,2410,0
|
|
20240805,144000,3332642630,2410,2410,2410,2410,0
|
|
20240805,143900,3332642630,2410,2410,2410,2410,0
|
|
20240805,143800,3332642630,2410,2410,2410,2410,0
|
|
20240805,143700,3332642630,2410,2410,2410,2410,0
|
|
20240805,143600,3332642630,2410,2410,2410,2410,0
|
|
20240805,143500,3332642630,2410,2410,2410,2410,0
|
|
20240805,143400,3332642630,2410,2410,2410,2410,0
|
|
20240805,143300,3332642630,2410,2410,2410,2410,0
|
|
20240805,143200,3332642630,2410,2410,2410,2410,0
|
|
20240805,143100,3332642630,2410,2410,2410,2410,0
|
|
20240805,143000,3332642630,2410,2410,2410,2410,0
|
|
20240805,142900,3332642630,2410,2410,2410,2410,0
|
|
20240805,142800,3332642630,2410,2410,2410,2410,0
|
|
20240805,142700,3332642630,2410,2410,2410,2410,0
|
|
20240805,142600,3332642630,2410,2410,2410,2410,0
|
|
20240805,142500,3332642630,2410,2410,2410,2410,0
|
|
20240805,142400,3332642630,2410,2410,2410,2410,0
|
|
20240805,142300,3332642630,2410,2410,2410,2410,0
|
|
20240805,142200,3332642630,2410,2410,2410,2410,0
|
|
20240805,142100,3332642630,2410,2410,2410,2410,0
|
|
20240805,142000,3332642630,2410,2410,2410,2410,0
|
|
20240805,141900,3332642630,2410,2410,2410,2410,0
|
|
20240805,141800,3332642630,2410,2410,2410,2410,0
|
|
20240805,141700,3332642630,2410,2410,2410,2410,0
|
|
20240805,141600,3332642630,2410,2410,2410,2410,0
|
|
20240805,141500,3332642630,2410,2410,2410,2410,0
|
|
20240805,141400,3332642630,2410,2405,2410,2405,857
|
|
20240805,141300,3330579005,2410,2410,2420,2410,868
|
|
20240805,141200,3328482605,2410,2410,2410,2405,333
|
|
20240805,141100,3327680125,2415,2410,2425,2405,479
|
|
20240805,141000,3326526160,2410,2420,2425,2410,1230
|
|
20240805,140900,3323551810,2430,2425,2430,2390,47134
|
|
20240805,140800,3209974665,2430,2435,2440,2430,13914
|
|
20240805,140700,3176125385,2435,2440,2440,2435,1416
|
|
20240805,140600,3172672845,2440,2445,2445,2435,1770
|
|
20240805,140500,3168353360,2445,2445,2445,2435,2437
|
|
20240805,140400,3162414405,2445,2445,2445,2435,29077
|
|
20240805,140300,3091463260,2445,2440,2455,2440,7211
|
|
20240805,140200,3073831855,2440,2455,2455,2440,27938
|
|
20240805,140100,3005499800,2455,2455,2455,2450,512
|
|
20240805,140000,3004244635,2455,2455,2455,2450,496
|
|
20240805,135900,3003028960,2450,2455,2455,2450,1116
|
|
20240805,135800,3000291320,2455,2455,2455,2450,11335
|
|
20240805,135700,2972519640,2455,2460,2460,2450,3093
|
|
20240805,135600,2964917875,2460,2455,2460,2450,28848
|
|
20240805,135500,2894225300,2460,2460,2460,2455,464
|
|
20240805,135400,2893084750,2460,2455,2460,2455,20464
|
|
20240805,135300,2842844300,2455,2460,2460,2455,286
|
|
20240805,135200,2842141295,2460,2470,2470,2455,13911
|
|
20240805,135100,2807975290,2460,2470,2470,2460,2813
|
|
20240805,135000,2801053320,2470,2470,2475,2460,15409
|
|
20240805,134900,2763103575,2470,2470,2470,2470,3609
|
|
20240805,134800,2754189345,2470,2465,2470,2465,647
|
|
20240805,134700,2752592355,2470,2465,2470,2465,1585
|
|
20240805,134600,2748679795,2470,2470,2470,2470,4190
|
|
20240805,134500,2738330495,2470,2470,2470,2465,857
|
|
20240805,134400,2736214595,2470,2470,2470,2465,2411
|
|
20240805,134300,2730259430,2470,2470,2470,2465,633
|
|
20240805,134200,2728697630,2470,2475,2475,2470,793
|
|
20240805,134100,2726738280,2475,2475,2480,2470,2227
|
|
20240805,134000,2721226630,2475,2470,2475,2470,2949
|
|
20240805,133900,2713941555,2470,2480,2480,2470,5216
|
|
20240805,133800,2701051640,2480,2485,2485,2480,79
|
|
20240805,133700,2700855710,2485,2475,2485,2475,14206
|
|
20240805,133600,2665694680,2475,2475,2480,2475,3684
|
|
20240805,133500,2656566200,2475,2470,2475,2470,673
|
|
20240805,133400,2654903515,2475,2475,2475,2470,701
|
|
20240805,133300,2653171965,2475,2475,2475,2475,319
|
|
20240805,133200,2652382440,2475,2480,2480,2470,12026
|
|
20240805,133100,2622668845,2480,2475,2480,2475,487
|
|
20240805,133000,2621463515,2485,2475,2485,2475,2001
|
|
20240805,132900,2616501575,2475,2480,2480,2470,135
|
|
20240805,132800,2616167380,2480,2480,2480,2480,11
|
|
20240805,132700,2616140100,2470,2475,2480,2470,7998
|
|
20240805,132600,2596378755,2480,2475,2480,2475,2682
|
|
20240805,132500,2589739895,2475,2480,2480,2475,908
|
|
20240805,132400,2587492570,2475,2485,2485,2475,85
|
|
20240805,132300,2587281990,2475,2480,2480,2475,1920
|
|
20240805,132200,2582524690,2485,2480,2485,2480,229
|
|
20240805,132100,2581955640,2495,2485,2495,2485,1011
|
|
20240805,132000,2579439820,2470,2475,2485,2470,4326
|
|
20240805,131900,2568704060,2470,2475,2475,2470,7
|
|
20240805,131800,2568686740,2475,2475,2480,2470,2896
|
|
20240805,131700,2561527910,2480,2480,2480,2475,741
|
|
20240805,131600,2559692055,2475,2480,2480,2475,183
|
|
20240805,131500,2559239105,2480,2475,2480,2470,900
|
|
20240805,131400,2557012650,2475,2475,2475,2475,80
|
|
20240805,131300,2556814650,2475,2470,2475,2470,1774
|
|
20240805,131200,2552432745,2480,2470,2480,2470,1760
|
|
20240805,131100,2548078600,2470,2475,2475,2470,1854
|
|
20240805,131000,2543498920,2475,2475,2475,2475,2
|
|
20240805,130900,2543493970,2475,2470,2475,2470,2698
|
|
20240805,130800,2536828920,2470,2470,2475,2470,3526
|
|
20240805,130700,2528112960,2470,2475,2475,2470,699
|
|
20240805,130600,2526382940,2475,2470,2475,2465,2276
|
|
20240805,130500,2520763890,2465,2465,2470,2460,1779
|
|
20240805,130400,2516384970,2460,2475,2480,2460,1021
|
|
20240805,130300,2513870955,2475,2475,2475,2465,487
|
|
20240805,130200,2512666500,2475,2465,2480,2460,8055
|
|
20240805,130100,2492754190,2465,2465,2465,2460,268
|
|
20240805,130000,2492094820,2470,2465,2470,2465,4752
|
|
20240805,125900,2480376445,2470,2470,2470,2465,1612
|
|
20240805,125800,2476395695,2470,2470,2470,2470,424
|
|
20240805,125700,2475348415,2470,2465,2470,2465,287
|
|
20240805,125600,2474640415,2470,2470,2470,2465,180
|
|
20240805,125500,2474196065,2465,2465,2465,2465,278
|
|
20240805,125400,2473510795,2465,2465,2470,2465,301
|
|
20240805,125300,2472768820,2470,2470,2470,2465,180
|
|
20240805,125200,2472325110,2465,2470,2470,2465,5664
|
|
20240805,125100,2458360860,2470,2470,2470,2470,802
|
|
20240805,125000,2456379920,2470,2465,2470,2465,182
|
|
20240805,124900,2455931270,2470,2465,2470,2465,602
|
|
20240805,124800,2454447330,2465,2465,2465,2465,1278
|
|
20240805,124700,2451297060,2470,2465,2470,2465,3039
|
|
20240805,124600,2443805890,2465,2465,2470,2465,758
|
|
20240805,124500,2441935770,2470,2470,2470,2470,105
|
|
20240805,124400,2441676420,2465,2470,2470,2465,2234
|
|
20240805,124300,2436159330,2470,2465,2470,2465,278
|
|
20240805,124200,2435473560,2470,2465,2470,2465,30
|
|
20240805,124100,2435399605,2465,2465,2465,2460,607
|
|
20240805,124000,2433905635,2465,2465,2465,2465,10
|
|
20240805,123900,2433880985,2465,2470,2470,2465,76
|
|
20240805,123800,2433693640,2470,2470,2470,2470,3
|
|
20240805,123700,2433686230,2470,2470,2470,2460,3012
|
|
20240805,123600,2426268770,2465,2465,2465,2465,1217
|
|
20240805,123500,2423268865,2465,2465,2465,2465,1176
|
|
20240805,123400,2420370025,2465,2465,2465,2460,2326
|
|
20240805,123300,2414637420,2465,2470,2470,2465,2061
|
|
20240805,123200,2409546845,2465,2470,2470,2465,202
|
|
20240805,123100,2409048795,2470,2465,2470,2465,2035
|
|
20240805,123000,2404023235,2470,2470,2470,2470,85
|
|
20240805,122900,2403813285,2470,2465,2470,2465,858
|
|
20240805,122800,2401698265,2470,2470,2470,2470,17
|
|
20240805,122700,2401656275,2470,2465,2470,2460,1514
|
|
20240805,122600,2397925080,2465,2465,2465,2465,456
|
|
20240805,122500,2396801040,2470,2470,2470,2470,1
|
|
20240805,122400,2396798570,2460,2470,2470,2460,14149
|
|
20240805,122300,2361967320,2465,2465,2470,2465,749
|
|
20240805,122200,2360121030,2470,2465,2470,2465,1657
|
|
20240805,122100,2356036490,2465,2475,2475,2465,13770
|
|
20240805,122000,2322034020,2475,2470,2475,2470,185
|
|
20240805,121900,2321577035,2470,2470,2475,2470,262
|
|
20240805,121800,2320929810,2470,2475,2475,2470,1413
|
|
20240805,121700,2317439690,2475,2470,2475,2470,4748
|
|
20240805,121600,2305688890,2470,2475,2475,2470,1409
|
|
20240805,121500,2302208645,2475,2475,2475,2470,229
|
|
20240805,121400,2301641875,2470,2470,2470,2470,178
|
|
20240805,121300,2301202215,2470,2470,2470,2470,1560
|
|
20240805,121200,2297349015,2470,2475,2475,2470,5474
|
|
20240805,121100,2283824415,2470,2475,2475,2470,375
|
|
20240805,121000,2282897180,2475,2475,2475,2475,842
|
|
20240805,120900,2280813230,2470,2475,2475,2470,183
|
|
20240805,120800,2280361195,2475,2475,2475,2475,391
|
|
20240805,120700,2279393470,2470,2475,2475,2470,1526
|
|
20240805,120600,2275620385,2475,2475,2475,2475,1705
|
|
20240805,120500,2271400510,2475,2480,2480,2475,260
|
|
20240805,120400,2270756600,2475,2475,2475,2475,1547
|
|
20240805,120300,2266927775,2475,2475,2475,2475,1010
|
|
20240805,120200,2264428025,2470,2475,2475,2470,384
|
|
20240805,120100,2263479510,2475,2475,2475,2475,64
|
|
20240805,120000,2263321110,2475,2475,2475,2470,1250
|
|
20240805,115900,2260228310,2470,2475,2475,2470,6
|
|
20240805,115800,2260213475,2470,2475,2475,2470,204
|
|
20240805,115700,2259709590,2470,2470,2470,2470,178
|
|
20240805,115600,2259269930,2475,2475,2475,2475,1501
|
|
20240805,115500,2255554955,2475,2475,2475,2470,6555
|
|
20240805,115400,2239349550,2475,2475,2475,2475,463
|
|
20240805,115300,2238203625,2470,2475,2475,2470,990
|
|
20240805,115200,2235756775,2475,2475,2475,2475,431
|
|
20240805,115100,2234690050,2470,2470,2470,2470,308
|
|
20240805,115000,2233929290,2475,2475,2480,2470,4608
|
|
20240805,114900,2222524475,2475,2475,2475,2475,220
|
|
20240805,114800,2221979975,2475,2475,2480,2475,329
|
|
20240805,114700,2221165675,2475,2480,2480,2475,528
|
|
20240805,114600,2219858735,2475,2475,2480,2475,406
|
|
20240805,114500,2218853835,2480,2480,2480,2480,40
|
|
20240805,114400,2218754635,2480,2480,2480,2475,300
|
|
20240805,114300,2218011525,2480,2475,2480,2475,37
|
|
20240805,114200,2217919880,2475,2480,2480,2475,6885
|
|
20240805,114100,2200861470,2485,2480,2485,2480,758
|
|
20240805,114000,2198981280,2480,2475,2480,2475,7786
|
|
20240805,113900,2179675725,2480,2480,2480,2475,4695
|
|
20240805,113800,2168033015,2480,2475,2480,2475,371
|
|
20240805,113700,2167114785,2475,2480,2480,2475,355
|
|
20240805,113600,2166235990,2480,2470,2480,2470,461
|
|
20240805,113500,2165097310,2470,2485,2485,2470,156
|
|
20240805,113400,2164710945,2480,2480,2485,2480,1252
|
|
20240805,113300,2161605980,2485,2485,2485,2470,1756
|
|
20240805,113200,2157257780,2485,2480,2485,2470,3251
|
|
20240805,113100,2149181225,2485,2480,2485,2480,160
|
|
20240805,113000,2148783805,2475,2475,2480,2470,7318
|
|
20240805,112900,2130643670,2475,2475,2475,2470,3529
|
|
20240805,112800,2121924395,2475,2475,2475,2470,1789
|
|
20240805,112700,2117497515,2480,2475,2480,2475,277
|
|
20240805,112600,2116811420,2470,2475,2475,2470,520
|
|
20240805,112500,2115525310,2475,2470,2475,2470,2875
|
|
20240805,112400,2108420010,2470,2470,2470,2470,209
|
|
20240805,112300,2107903780,2465,2460,2465,2460,4226
|
|
20240805,112200,2097487580,2460,2460,2460,2460,3987
|
|
20240805,112100,2087679560,2460,2460,2460,2455,1961
|
|
20240805,112000,2082859840,2455,2455,2460,2455,3789
|
|
20240805,111900,2073547650,2460,2460,2460,2455,1266
|
|
20240805,111800,2070434180,2460,2455,2460,2455,5219
|
|
20240805,111700,2057621330,2455,2455,2455,2455,1196
|
|
20240805,111600,2054685150,2450,2460,2460,2450,2844
|
|
20240805,111500,2047710860,2455,2455,2460,2455,1103
|
|
20240805,111400,2045002845,2460,2460,2460,2450,2812
|
|
20240805,111300,2038101575,2455,2460,2460,2455,15061
|
|
20240805,111200,2001121310,2465,2465,2465,2460,8484
|
|
20240805,111100,1980249800,2465,2460,2465,2460,1249
|
|
20240805,111000,1977173590,2465,2465,2465,2460,1923
|
|
20240805,110900,1972434645,2465,2470,2470,2460,12697
|
|
20240805,110800,1941137410,2465,2470,2470,2465,1157
|
|
20240805,110700,1938280210,2470,2470,2470,2465,1748
|
|
20240805,110600,1933964450,2470,2475,2475,2470,15641
|
|
20240805,110500,1895328145,2475,2480,2480,2470,3388
|
|
20240805,110400,1886941790,2480,2480,2480,2480,100
|
|
20240805,110300,1886693790,2480,2480,2480,2475,1022
|
|
20240805,110200,1884159330,2480,2480,2480,2480,432
|
|
20240805,110100,1883087970,2480,2480,2480,2475,2120
|
|
20240805,110000,1877830620,2480,2470,2480,2470,286
|
|
20240805,105900,1877122375,2475,2475,2475,2475,2974
|
|
20240805,105800,1869761725,2475,2475,2475,2470,1250
|
|
20240805,105700,1866668865,2475,2475,2475,2475,506
|
|
20240805,105600,1865416515,2470,2475,2475,2470,295
|
|
20240805,105500,1864687280,2470,2470,2475,2470,474
|
|
20240805,105400,1863516420,2475,2465,2475,2465,20316
|
|
20240805,105300,1813335820,2465,2465,2470,2465,3136
|
|
20240805,105200,1805594815,2465,2470,2470,2465,1697
|
|
20240805,105100,1801411210,2470,2470,2470,2465,1018
|
|
20240805,105000,1798898990,2470,2470,2470,2465,475
|
|
20240805,104900,1797726345,2470,2490,2490,2465,51248
|
|
20240805,104800,1670737415,2490,2490,2490,2485,866
|
|
20240805,104700,1668585395,2485,2485,2490,2480,4310
|
|
20240805,104600,1657874545,2485,2480,2485,2480,4750
|
|
20240805,104500,1646094510,2485,2490,2490,2485,11056
|
|
20240805,104400,1618600005,2490,2485,2490,2485,584
|
|
20240805,104300,1617148730,2485,2490,2490,2485,885
|
|
20240805,104200,1614948580,2490,2490,2490,2485,330
|
|
20240805,104100,1614127770,2490,2490,2490,2490,2
|
|
20240805,104000,1614122790,2485,2490,2490,2485,4689
|
|
20240805,103900,1602460570,2490,2485,2490,2485,5470
|
|
20240805,103800,1588866595,2485,2485,2485,2485,1500
|
|
20240805,103700,1585139095,2490,2485,2490,2485,491
|
|
20240805,103600,1583918935,2490,2490,2490,2490,358
|
|
20240805,103500,1583027515,2485,2490,2490,2485,5885
|
|
20240805,103400,1568398420,2490,2485,2490,2485,329
|
|
20240805,103300,1567580735,2485,2485,2490,2485,2803
|
|
20240805,103200,1560614280,2485,2490,2490,2485,656
|
|
20240805,103100,1558980845,2485,2485,2490,2485,4744
|
|
20240805,103000,1547191505,2490,2485,2490,2485,911
|
|
20240805,102900,1544926505,2485,2485,2490,2485,2681
|
|
20240805,102800,1538259220,2490,2490,2490,2485,209
|
|
20240805,102700,1537739700,2490,2485,2490,2485,4484
|
|
20240805,102600,1526596175,2485,2490,2495,2485,6702
|
|
20240805,102500,1509934140,2490,2490,2495,2490,24595
|
|
20240805,102400,1448691970,2490,2495,2495,2490,1659
|
|
20240805,102300,1444556380,2495,2490,2495,2490,1450
|
|
20240805,102200,1440941675,2495,2500,2500,2495,3053
|
|
20240805,102100,1433318700,2500,2495,2500,2490,1488
|
|
20240805,102000,1429610760,2495,2495,2495,2490,707
|
|
20240805,101900,1427847975,2495,2495,2495,2495,845
|
|
20240805,101800,1425739700,2490,2500,2500,2490,3430
|
|
20240805,101700,1417183310,2500,2490,2500,2490,1955
|
|
20240805,101600,1412305545,2490,2495,2495,2490,7185
|
|
20240805,101500,1394413890,2500,2505,2505,2495,27507
|
|
20240805,101400,1325722575,2505,2505,2505,2500,1053
|
|
20240805,101300,1323085810,2505,2505,2505,2500,3111
|
|
20240805,101200,1315307755,2505,2505,2505,2500,11709
|
|
20240805,101100,1286029210,2510,2505,2510,2505,539
|
|
20240805,101000,1284678910,2510,2515,2515,2500,418
|
|
20240805,100900,1283630185,2515,2515,2515,2500,11763
|
|
20240805,100800,1254170825,2505,2510,2515,2505,2530
|
|
20240805,100700,1247815515,2515,2515,2515,2510,704
|
|
20240805,100600,1246048050,2515,2510,2515,2510,3842
|
|
20240805,100500,1236404600,2510,2505,2510,2505,517
|
|
20240805,100400,1235108700,2505,2505,2510,2500,5529
|
|
20240805,100300,1221260450,2505,2510,2510,2500,1098
|
|
20240805,100200,1218514790,2510,2505,2510,2500,1508
|
|
20240805,100100,1214741375,2510,2505,2510,2505,438
|
|
20240805,100000,1213642440,2505,2505,2505,2500,304
|
|
20240805,095900,1212880925,2505,2510,2510,2505,1049
|
|
20240805,095800,1210252160,2510,2510,2510,2510,5012
|
|
20240805,095700,1197672040,2505,2505,2510,2500,5590
|
|
20240805,095600,1183694110,2510,2510,2510,2500,2257
|
|
20240805,095500,1178031040,2510,2505,2510,2505,1162
|
|
20240805,095400,1175114670,2510,2505,2510,2500,9445
|
|
20240805,095300,1151494635,2510,2505,2510,2505,1233
|
|
20240805,095200,1148405505,2510,2510,2510,2505,957
|
|
20240805,095100,1146008145,2510,2505,2510,2500,898
|
|
20240805,095000,1143757785,2510,2510,2520,2510,930
|
|
20240805,094900,1141423410,2520,2530,2530,2505,18817
|
|
20240805,094800,1094248130,2530,2520,2530,2520,506
|
|
20240805,094700,1092967975,2530,2525,2530,2525,629
|
|
20240805,094600,1091376610,2530,2520,2530,2515,3615
|
|
20240805,094500,1082283635,2535,2525,2535,2520,2615
|
|
20240805,094400,1075692595,2525,2530,2540,2525,4637
|
|
20240805,094300,1063964555,2540,2540,2540,2525,83
|
|
20240805,094200,1063754290,2525,2535,2540,2525,14509
|
|
20240805,094100,1027097545,2540,2540,2545,2540,241
|
|
20240805,094000,1026485305,2545,2545,2545,2530,6077
|
|
20240805,093900,1011107885,2545,2535,2545,2535,2751
|
|
20240805,093800,1004120350,2535,2535,2545,2535,2632
|
|
20240805,093700,997446660,2540,2535,2545,2535,739
|
|
20240805,093600,995570080,2545,2540,2545,2535,10368
|
|
20240805,093500,969282880,2545,2535,2545,2530,2820
|
|
20240805,093400,962137345,2540,2540,2540,2530,2183
|
|
20240805,093300,956598725,2535,2540,2545,2535,337
|
|
20240805,093200,955743740,2540,2540,2545,2540,981
|
|
20240805,093100,953251605,2535,2540,2545,2530,14569
|
|
20240805,093000,916337030,2540,2545,2545,2540,6430
|
|
20240805,092900,899978675,2545,2540,2545,2535,5596
|
|
20240805,092800,885766460,2540,2530,2545,2530,17319
|
|
20240805,092700,841835505,2530,2525,2530,2520,9972
|
|
20240805,092600,816622775,2525,2510,2525,2510,2967
|
|
20240805,092500,809160965,2515,2510,2515,2500,5427
|
|
20240805,092400,795586990,2515,2515,2515,2500,4065
|
|
20240805,092300,785371075,2510,2510,2510,2500,22026
|
|
20240805,092200,730148975,2510,2505,2510,2500,9042
|
|
20240805,092100,707526505,2505,2510,2510,2505,3893
|
|
20240805,092000,697772965,2505,2505,2510,2500,5893
|
|
20240805,091900,683031265,2505,2505,2505,2500,12668
|
|
20240805,091800,651351950,2505,2505,2505,2500,3446
|
|
20240805,091700,642732080,2500,2510,2510,2500,2787
|
|
20240805,091600,635759235,2510,2510,2510,2500,7280
|
|
20240805,091500,617488220,2510,2500,2510,2500,1984
|
|
20240805,091400,612527945,2500,2505,2510,2500,2164
|
|
20240805,091300,607109780,2510,2500,2510,2500,10580
|
|
20240805,091200,580657750,2510,2510,2510,2505,1809
|
|
20240805,091100,576119585,2510,2510,2515,2500,1186
|
|
20240805,091000,573147160,2510,2495,2510,2495,22029
|
|
20240805,090900,517988040,2500,2515,2515,2500,14964
|
|
20240805,090800,480546995,2515,2500,2515,2500,5972
|
|
20240805,090700,465593610,2510,2500,2510,2500,7666
|
|
20240805,090600,446420455,2495,2520,2520,2495,14214
|
|
20240805,090500,410860025,2525,2530,2530,2515,2392
|
|
20240805,090400,404837915,2520,2515,2520,2495,19050
|
|
20240805,090300,357166190,2505,2535,2535,2500,33162
|
|
20240805,090200,273925000,2540,2540,2550,2515,54359
|
|
20240805,090100,136350625,2540,2550,2560,2535,18817
|
|
20240805,090000,88413135,2565,2580,2590,2550,33927
|