614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191100,809261885,3085,3085,3085,3085,28713
|
|
20240802,191000,809261885,3085,3085,3085,3085,0
|
|
20240802,190900,809261885,3085,3085,3085,3085,0
|
|
20240802,190800,809261885,3085,3085,3085,3085,0
|
|
20240802,190700,809261885,3085,3085,3085,3085,0
|
|
20240802,190600,809261885,3085,3085,3085,3085,0
|
|
20240802,190500,809261885,3085,3085,3085,3085,0
|
|
20240802,190400,809261885,3085,3085,3085,3085,0
|
|
20240802,190300,809261885,3085,3085,3085,3085,0
|
|
20240802,190200,809261885,3085,3085,3085,3085,0
|
|
20240802,190100,809261885,3085,3085,3085,3085,0
|
|
20240802,190000,809261885,3085,3085,3085,3085,0
|
|
20240802,185900,809261885,3085,3085,3085,3085,0
|
|
20240802,185800,809261885,3085,3085,3085,3085,0
|
|
20240802,185700,809261885,3085,3085,3085,3085,0
|
|
20240802,185600,809261885,3085,3085,3085,3085,0
|
|
20240802,185500,809261885,3085,3085,3085,3085,0
|
|
20240802,185400,809261885,3085,3085,3085,3085,0
|
|
20240802,185300,809261885,3085,3085,3085,3085,0
|
|
20240802,185200,809261885,3085,3085,3085,3085,0
|
|
20240802,185100,809261885,3085,3085,3085,3085,0
|
|
20240802,185000,809261885,3085,3085,3085,3085,0
|
|
20240802,184900,809261885,3085,3085,3085,3085,0
|
|
20240802,184800,809261885,3085,3085,3085,3085,0
|
|
20240802,184700,809261885,3085,3085,3085,3085,0
|
|
20240802,184600,809261885,3085,3085,3085,3085,0
|
|
20240802,184500,809261885,3085,3085,3085,3085,0
|
|
20240802,184400,809261885,3085,3085,3085,3085,0
|
|
20240802,184300,809261885,3085,3085,3085,3085,0
|
|
20240802,184200,809261885,3085,3085,3085,3085,0
|
|
20240802,184100,809261885,3085,3085,3085,3085,28713
|
|
20240802,184000,809261885,3085,3085,3085,3085,0
|
|
20240802,183900,809261885,3085,3085,3085,3085,0
|
|
20240802,183800,809261885,3085,3085,3085,3085,0
|
|
20240802,183700,809261885,3085,3085,3085,3085,0
|
|
20240802,183600,809261885,3085,3085,3085,3085,0
|
|
20240802,183500,809261885,3085,3085,3085,3085,0
|
|
20240802,183400,809261885,3085,3085,3085,3085,0
|
|
20240802,183300,809261885,3085,3085,3085,3085,0
|
|
20240802,183200,809261885,3085,3085,3085,3085,0
|
|
20240802,183100,809261885,3085,3085,3085,3085,0
|
|
20240802,183000,809261885,3085,3085,3085,3085,0
|
|
20240802,182900,809261885,3085,3085,3085,3085,0
|
|
20240802,182800,809261885,3085,3085,3085,3085,0
|
|
20240802,182700,809261885,3085,3085,3085,3085,0
|
|
20240802,182600,809261885,3085,3085,3085,3085,0
|
|
20240802,182500,809261885,3085,3085,3085,3085,0
|
|
20240802,182400,809261885,3085,3085,3085,3085,0
|
|
20240802,182300,809261885,3085,3085,3085,3085,0
|
|
20240802,182200,809261885,3085,3085,3085,3085,0
|
|
20240802,182100,809261885,3085,3085,3085,3085,0
|
|
20240802,182000,809261885,3085,3085,3085,3085,0
|
|
20240802,181900,809261885,3085,3085,3085,3085,0
|
|
20240802,181800,809261885,3085,3085,3085,3085,0
|
|
20240802,181700,809261885,3085,3085,3085,3085,0
|
|
20240802,181600,809261885,3085,3085,3085,3085,0
|
|
20240802,181500,809261885,3085,3085,3085,3085,0
|
|
20240802,181400,809261885,3085,3085,3085,3085,0
|
|
20240802,181300,809261885,3085,3085,3085,3085,0
|
|
20240802,181200,809261885,3085,3085,3085,3085,0
|
|
20240802,181100,809261885,3085,3085,3085,3085,28713
|
|
20240802,181000,809261885,3085,3085,3085,3085,0
|
|
20240802,180900,809261885,3085,3085,3085,3085,0
|
|
20240802,180800,809261885,3085,3085,3085,3085,0
|
|
20240802,180700,809261885,3085,3085,3085,3085,0
|
|
20240802,180600,809261885,3085,3085,3085,3085,0
|
|
20240802,180500,809261885,3085,3085,3085,3085,0
|
|
20240802,180400,809261885,3085,3085,3085,3085,0
|
|
20240802,180300,809261885,3085,3085,3085,3085,0
|
|
20240802,180200,809261885,3085,3085,3085,3085,0
|
|
20240802,180100,809261885,3085,3085,3085,3085,0
|
|
20240802,180000,809261885,3085,3085,3085,3085,0
|
|
20240802,175900,809261885,3085,3085,3085,3085,0
|
|
20240802,175800,809261885,3085,3085,3085,3085,0
|
|
20240802,175700,809261885,3085,3085,3085,3085,0
|
|
20240802,175600,809261885,3085,3085,3085,3085,0
|
|
20240802,175500,809261885,3085,3085,3085,3085,0
|
|
20240802,175400,809261885,3085,3085,3085,3085,0
|
|
20240802,175300,809261885,3085,3085,3085,3085,0
|
|
20240802,175200,809261885,3085,3085,3085,3085,0
|
|
20240802,175100,809261885,3085,3085,3085,3085,0
|
|
20240802,175000,809261885,3085,3085,3085,3085,0
|
|
20240802,174900,809261885,3085,3085,3085,3085,0
|
|
20240802,174800,809261885,3085,3085,3085,3085,0
|
|
20240802,174700,809261885,3085,3085,3085,3085,0
|
|
20240802,174600,809261885,3085,3085,3085,3085,0
|
|
20240802,174500,809261885,3085,3085,3085,3085,0
|
|
20240802,174400,809261885,3085,3085,3085,3085,0
|
|
20240802,174300,809261885,3085,3085,3085,3085,0
|
|
20240802,174200,809261885,3085,3085,3085,3085,0
|
|
20240802,174100,809261885,3085,3085,3085,3085,28713
|
|
20240802,174000,809261885,3085,3085,3085,3085,0
|
|
20240802,173900,809261885,3085,3085,3085,3085,0
|
|
20240802,173800,809261885,3085,3085,3085,3085,0
|
|
20240802,173700,809261885,3085,3085,3085,3085,0
|
|
20240802,173600,809261885,3085,3085,3085,3085,0
|
|
20240802,173500,809261885,3085,3085,3085,3085,0
|
|
20240802,173400,809261885,3085,3085,3085,3085,0
|
|
20240802,173300,809261885,3085,3085,3085,3085,0
|
|
20240802,173200,809261885,3085,3085,3085,3085,0
|
|
20240802,173100,809261885,3085,3085,3085,3085,0
|
|
20240802,173000,809261885,3085,3085,3085,3085,0
|
|
20240802,172900,809261885,3085,3085,3085,3085,0
|
|
20240802,172800,809261885,3085,3085,3085,3085,0
|
|
20240802,172700,809261885,3085,3085,3085,3085,0
|
|
20240802,172600,809261885,3085,3085,3085,3085,0
|
|
20240802,172500,809261885,3085,3085,3085,3085,0
|
|
20240802,172400,809261885,3085,3085,3085,3085,0
|
|
20240802,172300,809261885,3085,3085,3085,3085,0
|
|
20240802,172200,809261885,3085,3085,3085,3085,0
|
|
20240802,172100,809261885,3085,3085,3085,3085,0
|
|
20240802,172000,809261885,3085,3085,3085,3085,0
|
|
20240802,171900,809261885,3085,3085,3085,3085,0
|
|
20240802,171800,809261885,3085,3085,3085,3085,0
|
|
20240802,171700,809261885,3085,3085,3085,3085,0
|
|
20240802,171600,809261885,3085,3085,3085,3085,0
|
|
20240802,171500,809261885,3085,3085,3085,3085,0
|
|
20240802,171400,809261885,3085,3085,3085,3085,0
|
|
20240802,171300,809261885,3085,3085,3085,3085,0
|
|
20240802,171200,809261885,3085,3085,3085,3085,0
|
|
20240802,171100,809261885,3085,3085,3085,3085,28713
|
|
20240802,171000,809261885,3085,3085,3085,3085,0
|
|
20240802,170900,809261885,3085,3085,3085,3085,0
|
|
20240802,170800,809261885,3085,3085,3085,3085,0
|
|
20240802,170700,809261885,3085,3085,3085,3085,0
|
|
20240802,170600,809261885,3085,3085,3085,3085,0
|
|
20240802,170500,809261885,3085,3085,3085,3085,0
|
|
20240802,170400,809261885,3085,3085,3085,3085,0
|
|
20240802,170300,809261885,3085,3085,3085,3085,0
|
|
20240802,170200,809261885,3085,3085,3085,3085,0
|
|
20240802,170100,809261885,3085,3085,3085,3085,0
|
|
20240802,170000,809261885,3085,3085,3085,3085,0
|
|
20240802,165900,809261885,3085,3085,3085,3085,0
|
|
20240802,165800,809261885,3085,3085,3085,3085,0
|
|
20240802,165700,809261885,3085,3085,3085,3085,0
|
|
20240802,165600,809261885,3085,3085,3085,3085,0
|
|
20240802,165500,809261885,3085,3085,3085,3085,0
|
|
20240802,165400,809261885,3085,3085,3085,3085,0
|
|
20240802,165300,809261885,3085,3085,3085,3085,0
|
|
20240802,165200,809261885,3085,3085,3085,3085,0
|
|
20240802,165100,809261885,3085,3085,3085,3085,0
|
|
20240802,165000,809261885,3085,3085,3085,3085,0
|
|
20240802,164900,809261885,3085,3085,3085,3085,0
|
|
20240802,164800,809261885,3085,3085,3085,3085,0
|
|
20240802,164700,809261885,3085,3085,3085,3085,0
|
|
20240802,164600,809261885,3085,3085,3085,3085,0
|
|
20240802,164500,809261885,3085,3085,3085,3085,0
|
|
20240802,164400,809261885,3085,3085,3085,3085,0
|
|
20240802,164300,809261885,3085,3085,3085,3085,0
|
|
20240802,164200,809261885,3085,3085,3085,3085,0
|
|
20240802,164100,809261885,3085,3085,3085,3085,28713
|
|
20240802,164000,809261885,3085,3085,3085,3085,0
|
|
20240802,163900,809261885,3085,3085,3085,3085,0
|
|
20240802,163800,809261885,3085,3085,3085,3085,0
|
|
20240802,163700,809261885,3085,3085,3085,3085,0
|
|
20240802,163600,809261885,3085,3085,3085,3085,0
|
|
20240802,163500,809261885,3085,3085,3085,3085,0
|
|
20240802,163400,809261885,3085,3085,3085,3085,0
|
|
20240802,163300,809261885,3085,3085,3085,3085,0
|
|
20240802,163200,809261885,3085,3085,3085,3085,0
|
|
20240802,163100,809261885,3085,3085,3085,3085,0
|
|
20240802,163000,809261885,3085,3085,3085,3085,0
|
|
20240802,162900,809261885,3085,3085,3085,3085,0
|
|
20240802,162800,809261885,3085,3085,3085,3085,0
|
|
20240802,162700,809261885,3085,3085,3085,3085,0
|
|
20240802,162600,809261885,3085,3085,3085,3085,0
|
|
20240802,162500,809261885,3085,3085,3085,3085,0
|
|
20240802,162400,809261885,3085,3085,3085,3085,0
|
|
20240802,162300,809261885,3085,3085,3085,3085,0
|
|
20240802,162200,809261885,3085,3085,3085,3085,0
|
|
20240802,162100,809261885,3085,3085,3085,3085,0
|
|
20240802,162000,809261885,3085,3085,3085,3085,0
|
|
20240802,161900,809261885,3085,3085,3085,3085,0
|
|
20240802,161800,809261885,3085,3085,3085,3085,0
|
|
20240802,161700,809261885,3085,3085,3085,3085,0
|
|
20240802,161600,809261885,3085,3085,3085,3085,0
|
|
20240802,161500,809261885,3085,3085,3085,3085,0
|
|
20240802,161400,809261885,3085,3085,3085,3085,0
|
|
20240802,161300,809261885,3085,3085,3085,3085,0
|
|
20240802,161200,809261885,3085,3085,3085,3085,0
|
|
20240802,161100,809261885,3085,3085,3085,3085,28713
|
|
20240802,161000,809261885,3085,3085,3085,3085,0
|
|
20240802,160900,809261885,3085,3085,3085,3085,0
|
|
20240802,160800,809261885,3085,3085,3085,3085,0
|
|
20240802,160700,809261885,3085,3085,3085,3085,0
|
|
20240802,160600,809261885,3085,3085,3085,3085,0
|
|
20240802,160500,809261885,3085,3085,3085,3085,0
|
|
20240802,160400,809261885,3085,3085,3085,3085,0
|
|
20240802,160300,809261885,3085,3085,3085,3085,0
|
|
20240802,160200,809261885,3085,3085,3085,3085,0
|
|
20240802,160100,809261885,3085,3085,3085,3085,0
|
|
20240802,160000,809261885,3085,3085,3085,3085,0
|
|
20240802,155900,809261885,3085,3085,3085,3085,0
|
|
20240802,155800,809261885,3085,3085,3085,3085,0
|
|
20240802,155700,809261885,3085,3085,3085,3085,0
|
|
20240802,155600,809261885,3085,3085,3085,3085,0
|
|
20240802,155500,809261885,3085,3085,3085,3085,0
|
|
20240802,155400,809261885,3085,3085,3085,3085,0
|
|
20240802,155300,809261885,3085,3085,3085,3085,0
|
|
20240802,155200,809261885,3085,3085,3085,3085,0
|
|
20240802,155100,809261885,3085,3085,3085,3085,0
|
|
20240802,155000,809261885,3085,3085,3085,3085,0
|
|
20240802,154900,809261885,3085,3085,3085,3085,0
|
|
20240802,154800,809261885,3085,3085,3085,3085,0
|
|
20240802,154700,809261885,3085,3085,3085,3085,0
|
|
20240802,154600,809261885,3085,3085,3085,3085,0
|
|
20240802,154500,809261885,3085,3085,3085,3085,0
|
|
20240802,154400,809261885,3085,3085,3085,3085,0
|
|
20240802,154300,809261885,3085,3085,3085,3085,0
|
|
20240802,154200,809261885,3085,3085,3085,3085,0
|
|
20240802,154100,809261885,3085,3085,3085,3085,28713
|
|
20240802,154000,809261885,3085,3085,3085,3085,0
|
|
20240802,153900,809261885,3085,3085,3085,3085,0
|
|
20240802,153800,809261885,3085,3085,3085,3085,0
|
|
20240802,153700,809261885,3085,3085,3085,3085,0
|
|
20240802,153600,809261885,3085,3085,3085,3085,0
|
|
20240802,153500,809261885,3085,3085,3085,3085,0
|
|
20240802,153400,809261885,3085,3085,3085,3085,0
|
|
20240802,153300,809261885,3085,3085,3085,3085,0
|
|
20240802,153200,809261885,3085,3085,3085,3085,0
|
|
20240802,153100,809261885,3085,3085,3085,3085,0
|
|
20240802,153000,809261885,3085,3085,3085,3085,28713
|
|
20240802,152900,720682280,3080,3080,3080,3080,0
|
|
20240802,152800,720682280,3080,3080,3080,3080,0
|
|
20240802,152700,720682280,3080,3080,3080,3080,0
|
|
20240802,152600,720682280,3080,3080,3080,3080,0
|
|
20240802,152500,720682280,3080,3080,3080,3080,0
|
|
20240802,152400,720682280,3080,3080,3080,3080,0
|
|
20240802,152300,720682280,3080,3080,3080,3080,0
|
|
20240802,152200,720682280,3080,3080,3080,3080,0
|
|
20240802,152100,720682280,3080,3080,3080,3080,0
|
|
20240802,152000,720682280,3080,3080,3080,3080,0
|
|
20240802,151900,720682280,3080,3080,3080,3080,3
|
|
20240802,151800,720673040,3070,3075,3075,3070,151
|
|
20240802,151700,720209415,3080,3075,3080,3075,3
|
|
20240802,151600,720200180,3075,3080,3080,3075,45
|
|
20240802,151500,720061760,3075,3075,3075,3075,27
|
|
20240802,151400,719978735,3075,3070,3075,3070,537
|
|
20240802,151300,718330095,3070,3065,3070,3065,149
|
|
20240802,151200,717873230,3065,3070,3070,3065,179
|
|
20240802,151100,717324495,3065,3070,3070,3065,187
|
|
20240802,151000,716750570,3075,3075,3075,3070,15
|
|
20240802,150900,716704450,3070,3070,3070,3070,12
|
|
20240802,150800,716667610,3080,3080,3080,3080,0
|
|
20240802,150700,716667610,3080,3080,3080,3065,3448
|
|
20240802,150600,706083740,3075,3075,3075,3070,769
|
|
20240802,150500,703719395,3075,3080,3080,3075,430
|
|
20240802,150400,702395205,3080,3085,3085,3080,135
|
|
20240802,150300,701979400,3080,3085,3085,3080,55
|
|
20240802,150200,701809750,3085,3085,3085,3080,5
|
|
20240802,150100,701794330,3080,3080,3080,3080,0
|
|
20240802,150000,701794330,3080,3080,3080,3080,0
|
|
20240802,145900,701794330,3080,3080,3080,3080,0
|
|
20240802,145800,701794330,3080,3080,3080,3080,0
|
|
20240802,145700,701794330,3080,3085,3085,3080,416
|
|
20240802,145600,700511995,3085,3085,3085,3085,0
|
|
20240802,145500,700511995,3085,3085,3085,3085,2
|
|
20240802,145400,700505825,3085,3085,3095,3085,5
|
|
20240802,145300,700490390,3080,3095,3095,3080,7793
|
|
20240802,145200,676414380,3095,3085,3095,3085,1659
|
|
20240802,145100,671288055,3085,3085,3090,3085,9
|
|
20240802,145000,671260285,3080,3080,3080,3080,254
|
|
20240802,144900,670477965,3080,3080,3080,3080,5
|
|
20240802,144800,670462565,3090,3080,3090,3075,12
|
|
20240802,144700,670425630,3090,3075,3090,3070,2211
|
|
20240802,144600,663617800,3075,3090,3090,3075,1062
|
|
20240802,144500,660351895,3075,3080,3090,3075,166
|
|
20240802,144400,659841415,3080,3080,3090,3080,20
|
|
20240802,144300,659779795,3080,3080,3080,3080,91
|
|
20240802,144200,659499515,3090,3090,3090,3090,1
|
|
20240802,144100,659496425,3080,3090,3090,3080,88
|
|
20240802,144000,659225375,3090,3085,3090,3085,2
|
|
20240802,143900,659219200,3080,3080,3080,3080,0
|
|
20240802,143800,659219200,3080,3080,3090,3075,41
|
|
20240802,143700,659092925,3080,3080,3085,3075,126
|
|
20240802,143600,658704890,3085,3075,3085,3075,71
|
|
20240802,143500,658486555,3075,3090,3090,3075,2216
|
|
20240802,143400,651662340,3080,3085,3085,3080,1211
|
|
20240802,143300,647929765,3090,3085,3090,3085,1244
|
|
20240802,143200,644092020,3095,3090,3095,3090,1051
|
|
20240802,143100,640844400,3090,3095,3095,3090,200
|
|
20240802,143000,640225900,3095,3095,3095,3095,20
|
|
20240802,142900,640164000,3095,3095,3095,3090,190
|
|
20240802,142800,639576715,3090,3090,3090,3090,2000
|
|
20240802,142700,633396715,3095,3095,3095,3095,8
|
|
20240802,142600,633371955,3095,3095,3095,3095,10
|
|
20240802,142500,633341005,3095,3095,3095,3095,370
|
|
20240802,142400,632195855,3095,3095,3095,3095,0
|
|
20240802,142300,632195855,3095,3095,3095,3095,14
|
|
20240802,142200,632152525,3100,3100,3100,3100,2
|
|
20240802,142100,632146325,3095,3090,3100,3090,32
|
|
20240802,142000,632047390,3095,3095,3095,3095,0
|
|
20240802,141900,632047390,3095,3100,3100,3095,4676
|
|
20240802,141800,617574165,3095,3095,3095,3095,0
|
|
20240802,141700,617574165,3095,3095,3095,3095,10
|
|
20240802,141600,617543215,3095,3100,3100,3095,13
|
|
20240802,141500,617502965,3095,3095,3095,3095,0
|
|
20240802,141400,617502965,3095,3095,3095,3095,150
|
|
20240802,141300,617038715,3100,3100,3100,3100,0
|
|
20240802,141200,617038715,3100,3100,3100,3100,0
|
|
20240802,141100,617038715,3100,3100,3100,3100,4
|
|
20240802,141000,617026315,3100,3095,3100,3095,141
|
|
20240802,140900,616589915,3100,3100,3100,3100,2
|
|
20240802,140800,616583715,3100,3100,3100,3100,48
|
|
20240802,140700,616434915,3100,3100,3100,3100,610
|
|
20240802,140600,614543915,3100,3110,3110,3100,526
|
|
20240802,140500,612913305,3110,3110,3110,3110,164
|
|
20240802,140400,612403265,3110,3110,3110,3110,0
|
|
20240802,140300,612403265,3110,3110,3110,3110,0
|
|
20240802,140200,612403265,3110,3105,3110,3105,4
|
|
20240802,140100,612390835,3110,3110,3110,3110,0
|
|
20240802,140000,612390835,3110,3110,3110,3110,0
|
|
20240802,135900,612390835,3110,3110,3110,3110,100
|
|
20240802,135800,612079835,3100,3110,3110,3100,145
|
|
20240802,135700,611630325,3110,3110,3110,3110,0
|
|
20240802,135600,611630325,3110,3110,3110,3110,0
|
|
20240802,135500,611630325,3110,3100,3110,3100,201
|
|
20240802,135400,611007215,3110,3100,3110,3100,148
|
|
20240802,135300,610548405,3105,3105,3105,3105,200
|
|
20240802,135200,609927405,3105,3105,3105,3105,1
|
|
20240802,135100,609924300,3100,3105,3105,3100,214
|
|
20240802,135000,609260530,3105,3105,3105,3105,0
|
|
20240802,134900,609260530,3105,3105,3110,3100,1033
|
|
20240802,134800,606054405,3110,3110,3110,3110,0
|
|
20240802,134700,606054405,3110,3110,3110,3110,3
|
|
20240802,134600,606045075,3105,3105,3105,3105,0
|
|
20240802,134500,606045075,3105,3105,3110,3105,1794
|
|
20240802,134400,600466705,3110,3110,3110,3110,0
|
|
20240802,134300,600466705,3110,3110,3110,3110,0
|
|
20240802,134200,600466705,3110,3110,3110,3110,2
|
|
20240802,134100,600460485,3110,3110,3110,3110,2
|
|
20240802,134000,600454265,3110,3110,3110,3110,0
|
|
20240802,133900,600454265,3110,3110,3110,3110,0
|
|
20240802,133800,600454265,3110,3110,3110,3110,0
|
|
20240802,133700,600454265,3110,3110,3110,3110,0
|
|
20240802,133600,600454265,3110,3110,3110,3110,0
|
|
20240802,133500,600454265,3110,3110,3110,3110,10
|
|
20240802,133400,600423165,3110,3110,3110,3110,200
|
|
20240802,133300,599801165,3110,3110,3110,3110,0
|
|
20240802,133200,599801165,3110,3110,3110,3110,1
|
|
20240802,133100,599798055,3110,3110,3110,3110,0
|
|
20240802,133000,599798055,3110,3110,3110,3110,4
|
|
20240802,132900,599785615,3105,3105,3105,3105,449
|
|
20240802,132800,598391470,3100,3100,3100,3100,1454
|
|
20240802,132700,593884070,3105,3105,3105,3105,2
|
|
20240802,132600,593877860,3105,3105,3105,3105,3
|
|
20240802,132500,593868545,3100,3100,3100,3100,151
|
|
20240802,132400,593400445,3105,3105,3105,3105,0
|
|
20240802,132300,593400445,3105,3105,3105,3105,0
|
|
20240802,132200,593400445,3105,3105,3105,3105,4
|
|
20240802,132100,593388025,3105,3105,3105,3105,3
|
|
20240802,132000,593378710,3100,3100,3100,3100,0
|
|
20240802,131900,593378710,3100,3100,3105,3100,2052
|
|
20240802,131800,587017495,3095,3105,3105,3095,1226
|
|
20240802,131700,583217480,3105,3110,3110,3105,31
|
|
20240802,131600,583121085,3100,3110,3110,3100,8
|
|
20240802,131500,583096215,3100,3110,3110,3100,55
|
|
20240802,131400,582925215,3110,3110,3110,3110,0
|
|
20240802,131300,582925215,3110,3110,3110,3110,0
|
|
20240802,131200,582925215,3110,3110,3110,3110,1
|
|
20240802,131100,582922105,3110,3110,3110,3110,0
|
|
20240802,131000,582922105,3110,3110,3115,3100,221
|
|
20240802,130900,582236790,3110,3110,3110,3110,3
|
|
20240802,130800,582227460,3110,3110,3110,3110,365
|
|
20240802,130700,581092310,3110,3110,3110,3110,1
|
|
20240802,130600,581089200,3105,3105,3105,3105,300
|
|
20240802,130500,580157700,3110,3110,3110,3110,0
|
|
20240802,130400,580157700,3110,3105,3110,3105,2
|
|
20240802,130300,580151485,3105,3105,3105,3105,0
|
|
20240802,130200,580151485,3105,3100,3105,3100,408
|
|
20240802,130100,578886275,3105,3105,3105,3105,2
|
|
20240802,130000,578880065,3105,3105,3105,3105,0
|
|
20240802,125900,578880065,3105,3105,3105,3105,1
|
|
20240802,125800,578876960,3105,3105,3105,3105,0
|
|
20240802,125700,578876960,3105,3105,3105,3105,1
|
|
20240802,125600,578873855,3105,3105,3105,3105,0
|
|
20240802,125500,578873855,3105,3100,3105,3100,371
|
|
20240802,125400,577723725,3105,3105,3105,3105,0
|
|
20240802,125300,577723725,3105,3105,3105,3105,4
|
|
20240802,125200,577711305,3100,3105,3105,3100,34
|
|
20240802,125100,577605895,3105,3105,3105,3105,3
|
|
20240802,125000,577596580,3100,3100,3100,3100,298
|
|
20240802,124900,576672780,3100,3100,3100,3100,5
|
|
20240802,124800,576657280,3100,3100,3100,3100,0
|
|
20240802,124700,576657280,3100,3100,3100,3100,1
|
|
20240802,124600,576654180,3095,3100,3100,3095,3800
|
|
20240802,124500,564874420,3100,3100,3100,3100,0
|
|
20240802,124400,564874420,3100,3100,3100,3100,0
|
|
20240802,124300,564874420,3100,3100,3100,3100,0
|
|
20240802,124200,564874420,3100,3100,3100,3100,1
|
|
20240802,124100,564871320,3100,3100,3100,3100,2
|
|
20240802,124000,564865120,3100,3100,3100,3100,13
|
|
20240802,123900,564824820,3100,3100,3100,3100,1
|
|
20240802,123800,564821720,3095,3095,3095,3095,144
|
|
20240802,123700,564376040,3095,3100,3100,3090,872
|
|
20240802,123600,561677280,3095,3095,3095,3095,28
|
|
20240802,123500,561590620,3095,3095,3095,3095,237
|
|
20240802,123400,560857105,3100,3100,3100,3100,0
|
|
20240802,123300,560857105,3100,3100,3100,3100,0
|
|
20240802,123200,560857105,3100,3095,3100,3095,158
|
|
20240802,123100,560368090,3100,3100,3100,3100,0
|
|
20240802,123000,560368090,3100,3095,3100,3095,790
|
|
20240802,122900,557923035,3095,3095,3095,3095,0
|
|
20240802,122800,557923035,3095,3095,3095,3095,0
|
|
20240802,122700,557923035,3095,3095,3095,3095,0
|
|
20240802,122600,557923035,3095,3095,3095,3095,0
|
|
20240802,122500,557923035,3095,3095,3095,3095,509
|
|
20240802,122400,556347680,3095,3095,3095,3095,636
|
|
20240802,122300,554379260,3095,3095,3095,3095,510
|
|
20240802,122200,552800810,3100,3095,3100,3090,557
|
|
20240802,122100,551077210,3090,3105,3105,3090,8730
|
|
20240802,122000,524023730,3100,3100,3100,3100,0
|
|
20240802,121900,524023730,3100,3105,3105,3100,333
|
|
20240802,121800,522991175,3105,3105,3105,3105,0
|
|
20240802,121700,522991175,3105,3105,3105,3105,0
|
|
20240802,121600,522991175,3105,3105,3105,3105,15
|
|
20240802,121500,522944600,3100,3105,3105,3100,220
|
|
20240802,121400,522261575,3105,3105,3105,3100,2535
|
|
20240802,121300,514402570,3105,3105,3105,3100,308
|
|
20240802,121200,513446270,3105,3105,3105,3105,1
|
|
20240802,121100,513443165,3100,3105,3105,3100,2
|
|
20240802,121000,513436960,3100,3100,3105,3100,305
|
|
20240802,120900,512491305,3100,3105,3105,3100,49
|
|
20240802,120800,512339180,3100,3105,3105,3100,109
|
|
20240802,120700,512000780,3100,3100,3100,3100,0
|
|
20240802,120600,512000780,3100,3100,3100,3100,5
|
|
20240802,120500,511985280,3100,3100,3100,3100,9
|
|
20240802,120400,511957380,3100,3105,3105,3100,658
|
|
20240802,120300,509917075,3100,3110,3110,3100,5480
|
|
20240802,120200,492904735,3115,3115,3115,3115,0
|
|
20240802,120100,492904735,3115,3115,3115,3115,1
|
|
20240802,120000,492901620,3115,3115,3115,3115,50
|
|
20240802,115900,492745870,3120,3120,3120,3120,0
|
|
20240802,115800,492745870,3120,3110,3120,3110,300
|
|
20240802,115700,491812780,3105,3110,3110,3105,544
|
|
20240802,115600,490123570,3110,3110,3110,3110,544
|
|
20240802,115500,488431730,3110,3110,3115,3110,110
|
|
20240802,115400,488089130,3110,3110,3110,3110,240
|
|
20240802,115300,487342730,3115,3115,3115,3115,0
|
|
20240802,115200,487342730,3115,3115,3115,3115,4
|
|
20240802,115100,487330270,3115,3115,3115,3115,0
|
|
20240802,115000,487330270,3115,3115,3115,3115,2
|
|
20240802,114900,487324040,3115,3115,3115,3115,101
|
|
20240802,114800,487009425,3110,3110,3110,3110,109
|
|
20240802,114700,486670435,3105,3110,3110,3105,118
|
|
20240802,114600,486303795,3105,3110,3115,3105,1253
|
|
20240802,114500,482403150,3115,3115,3115,3115,0
|
|
20240802,114400,482403150,3115,3115,3115,3115,0
|
|
20240802,114300,482403150,3115,3115,3115,3115,0
|
|
20240802,114200,482403150,3115,3105,3115,3105,10
|
|
20240802,114100,482372090,3105,3120,3120,3105,2342
|
|
20240802,114000,475088750,3125,3125,3125,3125,0
|
|
20240802,113900,475088750,3125,3125,3125,3125,1
|
|
20240802,113800,475085625,3110,3115,3125,3110,2809
|
|
20240802,113700,466336165,3115,3120,3120,3115,4399
|
|
20240802,113600,452613435,3120,3125,3125,3120,929
|
|
20240802,113500,449710955,3120,3120,3120,3120,0
|
|
20240802,113400,449710955,3120,3120,3120,3120,0
|
|
20240802,113300,449710955,3120,3120,3120,3120,0
|
|
20240802,113200,449710955,3120,3125,3125,3120,3
|
|
20240802,113100,449701585,3125,3125,3125,3125,1
|
|
20240802,113000,449698460,3120,3120,3120,3120,0
|
|
20240802,112900,449698460,3120,3120,3120,3120,0
|
|
20240802,112800,449698460,3120,3120,3120,3120,0
|
|
20240802,112700,449698460,3120,3120,3120,3120,0
|
|
20240802,112600,449698460,3120,3120,3120,3120,1
|
|
20240802,112500,449695340,3120,3120,3125,3120,119
|
|
20240802,112400,449323805,3125,3125,3125,3125,10
|
|
20240802,112300,449292555,3125,3125,3125,3125,0
|
|
20240802,112200,449292555,3125,3120,3125,3120,428
|
|
20240802,112100,447956430,3115,3125,3125,3115,2311
|
|
20240802,112000,440746210,3120,3120,3125,3120,924
|
|
20240802,111900,437863280,3125,3140,3140,3125,2448
|
|
20240802,111800,430213265,3125,3130,3130,3125,3867
|
|
20240802,111700,418110105,3130,3140,3145,3130,12212
|
|
20240802,111600,379784955,3145,3145,3145,3145,0
|
|
20240802,111500,379784955,3145,3145,3145,3145,0
|
|
20240802,111400,379784955,3145,3145,3145,3140,113
|
|
20240802,111300,379429625,3140,3145,3145,3140,1010
|
|
20240802,111200,376254760,3145,3145,3145,3145,598
|
|
20240802,111100,374374050,3145,3145,3145,3145,779
|
|
20240802,111000,371924095,3150,3150,3150,3150,1
|
|
20240802,110900,371920945,3145,3145,3145,3145,0
|
|
20240802,110800,371920945,3145,3145,3145,3145,1387
|
|
20240802,110700,367558830,3150,3150,3150,3150,0
|
|
20240802,110600,367558830,3150,3150,3150,3150,1
|
|
20240802,110500,367555680,3145,3155,3155,3145,958
|
|
20240802,110400,364538440,3150,3150,3150,3150,1
|
|
20240802,110300,364535290,3155,3155,3155,3155,2
|
|
20240802,110200,364528980,3150,3150,3150,3150,97
|
|
20240802,110100,364223430,3155,3155,3155,3155,0
|
|
20240802,110000,364223430,3155,3155,3155,3155,101
|
|
20240802,105900,363904775,3155,3150,3155,3150,43
|
|
20240802,105800,363769320,3155,3155,3155,3155,0
|
|
20240802,105700,363769320,3155,3155,3155,3155,1
|
|
20240802,105600,363766165,3150,3150,3150,3150,0
|
|
20240802,105500,363766165,3150,3150,3150,3150,1
|
|
20240802,105400,363763015,3150,3150,3150,3150,0
|
|
20240802,105300,363763015,3150,3155,3155,3150,101
|
|
20240802,105200,363444860,3150,3150,3150,3150,402
|
|
20240802,105100,362178560,3155,3150,3155,3150,509
|
|
20240802,105000,360575205,3150,3150,3150,3145,6
|
|
20240802,104900,360556325,3145,3150,3150,3145,330
|
|
20240802,104800,359517840,3150,3150,3150,3150,0
|
|
20240802,104700,359517840,3150,3150,3150,3150,0
|
|
20240802,104600,359517840,3150,3155,3155,3150,35
|
|
20240802,104500,359407585,3150,3150,3150,3150,0
|
|
20240802,104400,359407585,3150,3150,3150,3150,3
|
|
20240802,104300,359398135,3150,3150,3155,3150,78
|
|
20240802,104200,359152420,3155,3155,3155,3155,1
|
|
20240802,104100,359149265,3140,3155,3155,3140,33
|
|
20240802,104000,359045195,3155,3155,3155,3155,0
|
|
20240802,103900,359045195,3155,3155,3155,3155,0
|
|
20240802,103800,359045195,3155,3155,3155,3155,2
|
|
20240802,103700,359038885,3155,3155,3155,3155,1
|
|
20240802,103600,359035730,3140,3140,3140,3140,0
|
|
20240802,103500,359035730,3140,3150,3150,3140,2172
|
|
20240802,103400,352195650,3140,3145,3150,3140,143
|
|
20240802,103300,351746615,3140,3145,3145,3140,283
|
|
20240802,103200,350856710,3145,3145,3145,3145,744
|
|
20240802,103100,348516830,3145,3145,3145,3140,1264
|
|
20240802,103000,344542860,3140,3150,3150,3140,6027
|
|
20240802,102900,325594415,3145,3145,3145,3145,0
|
|
20240802,102800,325594415,3145,3145,3150,3145,122
|
|
20240802,102700,325210720,3150,3145,3150,3145,150
|
|
20240802,102600,324738965,3150,3150,3150,3150,39
|
|
20240802,102500,324616115,3150,3150,3150,3150,0
|
|
20240802,102400,324616115,3150,3150,3150,3150,1
|
|
20240802,102300,324612965,3135,3135,3135,3135,156
|
|
20240802,102200,324123905,3135,3140,3140,3135,875
|
|
20240802,102100,321377785,3140,3140,3140,3140,0
|
|
20240802,102000,321377785,3140,3140,3140,3140,158
|
|
20240802,101900,320881665,3140,3140,3140,3140,0
|
|
20240802,101800,320881665,3140,3145,3145,3140,2468
|
|
20240802,101700,313122840,3145,3150,3150,3145,6
|
|
20240802,101600,313103945,3150,3150,3150,3150,1
|
|
20240802,101500,313100795,3150,3150,3150,3150,8
|
|
20240802,101400,313075595,3150,3150,3150,3150,100
|
|
20240802,101300,312760595,3150,3150,3150,3150,1
|
|
20240802,101200,312757445,3150,3150,3150,3145,283
|
|
20240802,101100,311867400,3145,3145,3145,3145,0
|
|
20240802,101000,311867400,3145,3145,3145,3145,46
|
|
20240802,100900,311722730,3150,3150,3150,3150,1
|
|
20240802,100800,311719580,3145,3145,3145,3145,0
|
|
20240802,100700,311719580,3145,3150,3150,3145,2900
|
|
20240802,100600,302599025,3145,3155,3155,3145,293
|
|
20240802,100500,301675530,3155,3155,3155,3155,1
|
|
20240802,100400,301672375,3145,3145,3145,3145,1005
|
|
20240802,100300,298511650,3145,3145,3145,3145,164
|
|
20240802,100200,297995870,3150,3150,3150,3150,329
|
|
20240802,100100,296959520,3150,3150,3150,3150,10
|
|
20240802,100000,296928020,3145,3145,3145,3145,666
|
|
20240802,095900,294833450,3145,3145,3145,3145,0
|
|
20240802,095800,294833450,3145,3145,3145,3145,1
|
|
20240802,095700,294830305,3145,3145,3145,3145,0
|
|
20240802,095600,294830305,3145,3145,3145,3145,1
|
|
20240802,095500,294827160,3145,3145,3145,3145,1
|
|
20240802,095400,294824015,3135,3140,3145,3135,164
|
|
20240802,095300,294309390,3140,3140,3140,3140,484
|
|
20240802,095200,292789630,3140,3140,3140,3140,0
|
|
20240802,095100,292789630,3140,3135,3140,3135,158
|
|
20240802,095000,292294295,3140,3140,3140,3140,117
|
|
20240802,094900,291926915,3140,3135,3140,3135,25
|
|
20240802,094800,291848475,3135,3135,3135,3135,150
|
|
20240802,094700,291378225,3135,3140,3140,3135,261
|
|
20240802,094600,290559960,3135,3135,3135,3135,141
|
|
20240802,094500,290117925,3135,3135,3135,3135,590
|
|
20240802,094400,288268275,3135,3135,3135,3135,1330
|
|
20240802,094300,284098725,3130,3130,3130,3130,112
|
|
20240802,094200,283748165,3130,3130,3130,3130,149
|
|
20240802,094100,283281795,3130,3130,3130,3130,148
|
|
20240802,094000,282818555,3135,3135,3135,3135,400
|
|
20240802,093900,281564555,3135,3135,3135,3135,0
|
|
20240802,093800,281564555,3135,3135,3135,3130,175
|
|
20240802,093700,281016745,3130,3135,3135,3130,891
|
|
20240802,093600,278224420,3135,3135,3135,3135,162
|
|
20240802,093500,277716550,3140,3130,3140,3130,89
|
|
20240802,093400,277437935,3130,3135,3135,3130,8334
|
|
20240802,093300,251321820,3135,3135,3135,3135,168
|
|
20240802,093200,250795140,3135,3135,3135,3135,878
|
|
20240802,093100,248042610,3135,3135,3135,3135,1409
|
|
20240802,093000,243625395,3135,3130,3140,3130,764
|
|
20240802,092900,241230980,3135,3135,3135,3135,5001
|
|
20240802,092800,225552845,3130,3140,3140,3130,8984
|
|
20240802,092700,197364445,3140,3140,3140,3140,0
|
|
20240802,092600,197364445,3140,3145,3145,3135,444
|
|
20240802,092500,195969295,3135,3150,3150,3135,5317
|
|
20240802,092400,179270430,3160,3155,3160,3145,4298
|
|
20240802,092300,165733980,3155,3155,3155,3155,0
|
|
20240802,092200,165733980,3155,3155,3155,3155,60
|
|
20240802,092100,165544680,3155,3150,3155,3150,1720
|
|
20240802,092000,160124545,3145,3150,3150,3145,899
|
|
20240802,091900,157297165,3145,3155,3155,3145,8105
|
|
20240802,091800,131757290,3160,3155,3160,3155,3057
|
|
20240802,091700,122110955,3155,3155,3155,3155,204
|
|
20240802,091600,121467335,3150,3150,3150,3150,1912
|
|
20240802,091500,115444535,3150,3160,3160,3150,10382
|
|
20240802,091400,82713555,3160,3160,3160,3160,6
|
|
20240802,091300,82694595,3160,3160,3160,3160,10
|
|
20240802,091200,82662995,3160,3160,3160,3160,100
|
|
20240802,091100,82346995,3155,3160,3160,3155,1360
|
|
20240802,091000,78050195,3155,3155,3155,3150,299
|
|
20240802,090900,77107195,3150,3155,3155,3150,328
|
|
20240802,090800,76072695,3150,3155,3155,3150,661
|
|
20240802,090700,73987905,3150,3165,3165,3150,6116
|
|
20240802,090600,54664815,3165,3165,3170,3165,264
|
|
20240802,090500,53828755,3160,3170,3170,3160,646
|
|
20240802,090400,51782155,3160,3170,3170,3160,3870
|
|
20240802,090300,39525490,3170,3165,3175,3165,142
|
|
20240802,090200,39075865,3165,3170,3170,3155,4917
|
|
20240802,090100,23513650,3170,3185,3185,3170,2382
|
|
20240802,090000,15944090,3185,3190,3190,3180,5002
|