679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,201600,367387285,3105,3105,3105,3105,1124
|
|
20240806,201500,367387285,3105,3105,3105,3105,0
|
|
20240806,201400,367387285,3105,3105,3105,3105,0
|
|
20240806,201300,367387285,3105,3105,3105,3105,0
|
|
20240806,201200,367387285,3105,3105,3105,3105,0
|
|
20240806,201100,367387285,3105,3105,3105,3105,0
|
|
20240806,201000,367387285,3105,3105,3105,3105,0
|
|
20240806,200900,367387285,3105,3105,3105,3105,0
|
|
20240806,200800,367387285,3105,3105,3105,3105,0
|
|
20240806,200700,367387285,3105,3105,3105,3105,0
|
|
20240806,200600,367387285,3105,3105,3105,3105,0
|
|
20240806,200500,367387285,3105,3105,3105,3105,0
|
|
20240806,200400,367387285,3105,3105,3105,3105,0
|
|
20240806,200300,367387285,3105,3105,3105,3105,0
|
|
20240806,200200,367387285,3105,3105,3105,3105,0
|
|
20240806,200100,367387285,3105,3105,3105,3105,0
|
|
20240806,200000,367387285,3105,3105,3105,3105,0
|
|
20240806,195900,367387285,3105,3105,3105,3105,0
|
|
20240806,195800,367387285,3105,3105,3105,3105,0
|
|
20240806,195700,367387285,3105,3105,3105,3105,0
|
|
20240806,195600,367387285,3105,3105,3105,3105,0
|
|
20240806,195500,367387285,3105,3105,3105,3105,0
|
|
20240806,195400,367387285,3105,3105,3105,3105,0
|
|
20240806,195300,367387285,3105,3105,3105,3105,0
|
|
20240806,195200,367387285,3105,3105,3105,3105,0
|
|
20240806,195100,367387285,3105,3105,3105,3105,0
|
|
20240806,195000,367387285,3105,3105,3105,3105,0
|
|
20240806,194900,367387285,3105,3105,3105,3105,0
|
|
20240806,194800,367387285,3105,3105,3105,3105,0
|
|
20240806,194700,367387285,3105,3105,3105,3105,0
|
|
20240806,194600,367387285,3105,3105,3105,3105,1124
|
|
20240806,194500,367387285,3105,3105,3105,3105,0
|
|
20240806,194400,367387285,3105,3105,3105,3105,0
|
|
20240806,194300,367387285,3105,3105,3105,3105,0
|
|
20240806,194200,367387285,3105,3105,3105,3105,0
|
|
20240806,194100,367387285,3105,3105,3105,3105,0
|
|
20240806,194000,367387285,3105,3105,3105,3105,0
|
|
20240806,193900,367387285,3105,3105,3105,3105,0
|
|
20240806,193800,367387285,3105,3105,3105,3105,0
|
|
20240806,193700,367387285,3105,3105,3105,3105,0
|
|
20240806,193600,367387285,3105,3105,3105,3105,0
|
|
20240806,193500,367387285,3105,3105,3105,3105,0
|
|
20240806,193400,367387285,3105,3105,3105,3105,0
|
|
20240806,193300,367387285,3105,3105,3105,3105,0
|
|
20240806,193200,367387285,3105,3105,3105,3105,0
|
|
20240806,193100,367387285,3105,3105,3105,3105,0
|
|
20240806,193000,367387285,3105,3105,3105,3105,0
|
|
20240806,192900,367387285,3105,3105,3105,3105,0
|
|
20240806,192800,367387285,3105,3105,3105,3105,0
|
|
20240806,192700,367387285,3105,3105,3105,3105,0
|
|
20240806,192600,367387285,3105,3105,3105,3105,0
|
|
20240806,192500,367387285,3105,3105,3105,3105,0
|
|
20240806,192400,367387285,3105,3105,3105,3105,0
|
|
20240806,192300,367387285,3105,3105,3105,3105,0
|
|
20240806,192200,367387285,3105,3105,3105,3105,0
|
|
20240806,192100,367387285,3105,3105,3105,3105,0
|
|
20240806,192000,367387285,3105,3105,3105,3105,0
|
|
20240806,191900,367387285,3105,3105,3105,3105,0
|
|
20240806,191800,367387285,3105,3105,3105,3105,0
|
|
20240806,191700,367387285,3105,3105,3105,3105,0
|
|
20240806,191600,367387285,3105,3105,3105,3105,1124
|
|
20240806,191500,367387285,3105,3105,3105,3105,0
|
|
20240806,191400,367387285,3105,3105,3105,3105,0
|
|
20240806,191300,367387285,3105,3105,3105,3105,0
|
|
20240806,191200,367387285,3105,3105,3105,3105,0
|
|
20240806,191100,367387285,3105,3105,3105,3105,0
|
|
20240806,191000,367387285,3105,3105,3105,3105,0
|
|
20240806,190900,367387285,3105,3105,3105,3105,0
|
|
20240806,190800,367387285,3105,3105,3105,3105,0
|
|
20240806,190700,367387285,3105,3105,3105,3105,0
|
|
20240806,190600,367387285,3105,3105,3105,3105,0
|
|
20240806,190500,367387285,3105,3105,3105,3105,0
|
|
20240806,190400,367387285,3105,3105,3105,3105,0
|
|
20240806,190300,367387285,3105,3105,3105,3105,0
|
|
20240806,190200,367387285,3105,3105,3105,3105,0
|
|
20240806,190100,367387285,3105,3105,3105,3105,0
|
|
20240806,190000,367387285,3105,3105,3105,3105,0
|
|
20240806,185900,367387285,3105,3105,3105,3105,0
|
|
20240806,185800,367387285,3105,3105,3105,3105,0
|
|
20240806,185700,367387285,3105,3105,3105,3105,0
|
|
20240806,185600,367387285,3105,3105,3105,3105,0
|
|
20240806,185500,367387285,3105,3105,3105,3105,0
|
|
20240806,185400,367387285,3105,3105,3105,3105,0
|
|
20240806,185300,367387285,3105,3105,3105,3105,0
|
|
20240806,185200,367387285,3105,3105,3105,3105,0
|
|
20240806,185100,367387285,3105,3105,3105,3105,0
|
|
20240806,185000,367387285,3105,3105,3105,3105,0
|
|
20240806,184900,367387285,3105,3105,3105,3105,0
|
|
20240806,184800,367387285,3105,3105,3105,3105,0
|
|
20240806,184700,367387285,3105,3105,3105,3105,0
|
|
20240806,184600,367387285,3105,3105,3105,3105,1124
|
|
20240806,184500,367387285,3105,3105,3105,3105,0
|
|
20240806,184400,367387285,3105,3105,3105,3105,0
|
|
20240806,184300,367387285,3105,3105,3105,3105,0
|
|
20240806,184200,367387285,3105,3105,3105,3105,0
|
|
20240806,184100,367387285,3105,3105,3105,3105,0
|
|
20240806,184000,367387285,3105,3105,3105,3105,0
|
|
20240806,183900,367387285,3105,3105,3105,3105,0
|
|
20240806,183800,367387285,3105,3105,3105,3105,0
|
|
20240806,183700,367387285,3105,3105,3105,3105,0
|
|
20240806,183600,367387285,3105,3105,3105,3105,0
|
|
20240806,183500,367387285,3105,3105,3105,3105,0
|
|
20240806,183400,367387285,3105,3105,3105,3105,0
|
|
20240806,183300,367387285,3105,3105,3105,3105,0
|
|
20240806,183200,367387285,3105,3105,3105,3105,0
|
|
20240806,183100,367387285,3105,3105,3105,3105,0
|
|
20240806,183000,367387285,3105,3105,3105,3105,0
|
|
20240806,182900,367387285,3105,3105,3105,3105,0
|
|
20240806,182800,367387285,3105,3105,3105,3105,0
|
|
20240806,182700,367387285,3105,3105,3105,3105,0
|
|
20240806,182600,367387285,3105,3105,3105,3105,0
|
|
20240806,182500,367387285,3105,3105,3105,3105,0
|
|
20240806,182400,367387285,3105,3105,3105,3105,0
|
|
20240806,182300,367387285,3105,3105,3105,3105,0
|
|
20240806,182200,367387285,3105,3105,3105,3105,0
|
|
20240806,182100,367387285,3105,3105,3105,3105,0
|
|
20240806,182000,367387285,3105,3105,3105,3105,0
|
|
20240806,181900,367387285,3105,3105,3105,3105,0
|
|
20240806,181800,367387285,3105,3105,3105,3105,0
|
|
20240806,181700,367387285,3105,3105,3105,3105,0
|
|
20240806,181600,367387285,3105,3105,3105,3105,1124
|
|
20240806,181500,367387285,3105,3105,3105,3105,0
|
|
20240806,181400,367387285,3105,3105,3105,3105,0
|
|
20240806,181300,367387285,3105,3105,3105,3105,0
|
|
20240806,181200,367387285,3105,3105,3105,3105,0
|
|
20240806,181100,367387285,3105,3105,3105,3105,0
|
|
20240806,181000,367387285,3105,3105,3105,3105,0
|
|
20240806,180900,367387285,3105,3105,3105,3105,0
|
|
20240806,180800,367387285,3105,3105,3105,3105,0
|
|
20240806,180700,367387285,3105,3105,3105,3105,0
|
|
20240806,180600,367387285,3105,3105,3105,3105,0
|
|
20240806,180500,367387285,3105,3105,3105,3105,0
|
|
20240806,180400,367387285,3105,3105,3105,3105,0
|
|
20240806,180300,367387285,3105,3105,3105,3105,0
|
|
20240806,180200,367387285,3105,3105,3105,3105,0
|
|
20240806,180100,367387285,3105,3105,3105,3105,0
|
|
20240806,180000,367387285,3105,3105,3105,3105,0
|
|
20240806,175900,367387285,3105,3105,3105,3105,0
|
|
20240806,175800,367387285,3105,3105,3105,3105,0
|
|
20240806,175700,367387285,3105,3105,3105,3105,0
|
|
20240806,175600,367387285,3105,3105,3105,3105,0
|
|
20240806,175500,367387285,3105,3105,3105,3105,0
|
|
20240806,175400,367387285,3105,3105,3105,3105,0
|
|
20240806,175300,367387285,3105,3105,3105,3105,0
|
|
20240806,175200,367387285,3105,3105,3105,3105,0
|
|
20240806,175100,367387285,3105,3105,3105,3105,0
|
|
20240806,175000,367387285,3105,3105,3105,3105,0
|
|
20240806,174900,367387285,3105,3105,3105,3105,0
|
|
20240806,174800,367387285,3105,3105,3105,3105,0
|
|
20240806,174700,367387285,3105,3105,3105,3105,0
|
|
20240806,174600,367387285,3105,3105,3105,3105,1124
|
|
20240806,174500,367387285,3105,3105,3105,3105,0
|
|
20240806,174400,367387285,3105,3105,3105,3105,0
|
|
20240806,174300,367387285,3105,3105,3105,3105,0
|
|
20240806,174200,367387285,3105,3105,3105,3105,0
|
|
20240806,174100,367387285,3105,3105,3105,3105,0
|
|
20240806,174000,367387285,3105,3105,3105,3105,0
|
|
20240806,173900,367387285,3105,3105,3105,3105,0
|
|
20240806,173800,367387285,3105,3105,3105,3105,0
|
|
20240806,173700,367387285,3105,3105,3105,3105,0
|
|
20240806,173600,367387285,3105,3105,3105,3105,0
|
|
20240806,173500,367387285,3105,3105,3105,3105,0
|
|
20240806,173400,367387285,3105,3105,3105,3105,0
|
|
20240806,173300,367387285,3105,3105,3105,3105,0
|
|
20240806,173200,367387285,3105,3105,3105,3105,0
|
|
20240806,173100,367387285,3105,3105,3105,3105,0
|
|
20240806,173000,367387285,3105,3105,3105,3105,0
|
|
20240806,172900,367387285,3105,3105,3105,3105,0
|
|
20240806,172800,367387285,3105,3105,3105,3105,0
|
|
20240806,172700,367387285,3105,3105,3105,3105,0
|
|
20240806,172600,367387285,3105,3105,3105,3105,0
|
|
20240806,172500,367387285,3105,3105,3105,3105,0
|
|
20240806,172400,367387285,3105,3105,3105,3105,0
|
|
20240806,172300,367387285,3105,3105,3105,3105,0
|
|
20240806,172200,367387285,3105,3105,3105,3105,0
|
|
20240806,172100,367387285,3105,3105,3105,3105,0
|
|
20240806,172000,367387285,3105,3105,3105,3105,0
|
|
20240806,171900,367387285,3105,3105,3105,3105,0
|
|
20240806,171800,367387285,3105,3105,3105,3105,0
|
|
20240806,171700,367387285,3105,3105,3105,3105,0
|
|
20240806,171600,367387285,3105,3105,3105,3105,1124
|
|
20240806,171500,367387285,3105,3105,3105,3105,0
|
|
20240806,171400,367387285,3105,3105,3105,3105,0
|
|
20240806,171300,367387285,3105,3105,3105,3105,0
|
|
20240806,171200,367387285,3105,3105,3105,3105,0
|
|
20240806,171100,367387285,3105,3105,3105,3105,0
|
|
20240806,171000,367387285,3105,3105,3105,3105,0
|
|
20240806,170900,367387285,3105,3105,3105,3105,0
|
|
20240806,170800,367387285,3105,3105,3105,3105,0
|
|
20240806,170700,367387285,3105,3105,3105,3105,0
|
|
20240806,170600,367387285,3105,3105,3105,3105,0
|
|
20240806,170500,367387285,3105,3105,3105,3105,0
|
|
20240806,170400,367387285,3105,3105,3105,3105,0
|
|
20240806,170300,367387285,3105,3105,3105,3105,0
|
|
20240806,170200,367387285,3105,3105,3105,3105,0
|
|
20240806,170100,367387285,3105,3105,3105,3105,0
|
|
20240806,170000,367387285,3105,3105,3105,3105,0
|
|
20240806,165900,367387285,3105,3105,3105,3105,0
|
|
20240806,165800,367387285,3105,3105,3105,3105,0
|
|
20240806,165700,367387285,3105,3105,3105,3105,0
|
|
20240806,165600,367387285,3105,3105,3105,3105,0
|
|
20240806,165500,367387285,3105,3105,3105,3105,0
|
|
20240806,165400,367387285,3105,3105,3105,3105,0
|
|
20240806,165300,367387285,3105,3105,3105,3105,0
|
|
20240806,165200,367387285,3105,3105,3105,3105,0
|
|
20240806,165100,367387285,3105,3105,3105,3105,0
|
|
20240806,165000,367387285,3105,3105,3105,3105,0
|
|
20240806,164900,367387285,3105,3105,3105,3105,0
|
|
20240806,164800,367387285,3105,3105,3105,3105,0
|
|
20240806,164700,367387285,3105,3105,3105,3105,0
|
|
20240806,164600,367387285,3105,3105,3105,3105,1124
|
|
20240806,164500,367387285,3105,3105,3105,3105,0
|
|
20240806,164400,367387285,3105,3105,3105,3105,0
|
|
20240806,164300,367387285,3105,3105,3105,3105,0
|
|
20240806,164200,367387285,3105,3105,3105,3105,0
|
|
20240806,164100,367387285,3105,3105,3105,3105,0
|
|
20240806,164000,367387285,3105,3105,3105,3105,0
|
|
20240806,163900,367387285,3105,3105,3105,3105,0
|
|
20240806,163800,367387285,3105,3105,3105,3105,0
|
|
20240806,163700,367387285,3105,3105,3105,3105,0
|
|
20240806,163600,367387285,3105,3105,3105,3105,0
|
|
20240806,163500,367387285,3105,3105,3105,3105,0
|
|
20240806,163400,367387285,3105,3105,3105,3105,0
|
|
20240806,163300,367387285,3105,3105,3105,3105,0
|
|
20240806,163200,367387285,3105,3105,3105,3105,0
|
|
20240806,163100,367387285,3105,3105,3105,3105,0
|
|
20240806,163000,367387285,3105,3105,3105,3105,0
|
|
20240806,162900,367387285,3105,3105,3105,3105,0
|
|
20240806,162800,367387285,3105,3105,3105,3105,0
|
|
20240806,162700,367387285,3105,3105,3105,3105,0
|
|
20240806,162600,367387285,3105,3105,3105,3105,0
|
|
20240806,162500,367387285,3105,3105,3105,3105,0
|
|
20240806,162400,367387285,3105,3105,3105,3105,0
|
|
20240806,162300,367387285,3105,3105,3105,3105,0
|
|
20240806,162200,367387285,3105,3105,3105,3105,0
|
|
20240806,162100,367387285,3105,3105,3105,3105,0
|
|
20240806,162000,367387285,3105,3105,3105,3105,0
|
|
20240806,161900,367387285,3105,3105,3105,3105,0
|
|
20240806,161800,367387285,3105,3105,3105,3105,0
|
|
20240806,161700,367387285,3105,3105,3105,3105,0
|
|
20240806,161600,367387285,3105,3105,3105,3105,1124
|
|
20240806,161500,367387285,3105,3105,3105,3105,0
|
|
20240806,161400,367387285,3105,3105,3105,3105,0
|
|
20240806,161300,367387285,3105,3105,3105,3105,0
|
|
20240806,161200,367387285,3105,3105,3105,3105,0
|
|
20240806,161100,367387285,3105,3105,3105,3105,0
|
|
20240806,161000,367387285,3105,3105,3105,3105,0
|
|
20240806,160900,367387285,3105,3105,3105,3105,0
|
|
20240806,160800,367387285,3105,3105,3105,3105,0
|
|
20240806,160700,367387285,3105,3105,3105,3105,0
|
|
20240806,160600,367387285,3105,3105,3105,3105,0
|
|
20240806,160500,367387285,3105,3105,3105,3105,0
|
|
20240806,160400,367387285,3105,3105,3105,3105,0
|
|
20240806,160300,367387285,3105,3105,3105,3105,0
|
|
20240806,160200,367387285,3105,3105,3105,3105,0
|
|
20240806,160100,367387285,3105,3105,3105,3105,0
|
|
20240806,160000,367387285,3105,3105,3105,3105,0
|
|
20240806,155900,367387285,3105,3105,3105,3105,0
|
|
20240806,155800,367387285,3105,3105,3105,3105,0
|
|
20240806,155700,367387285,3105,3105,3105,3105,0
|
|
20240806,155600,367387285,3105,3105,3105,3105,0
|
|
20240806,155500,367387285,3105,3105,3105,3105,0
|
|
20240806,155400,367387285,3105,3105,3105,3105,0
|
|
20240806,155300,367387285,3105,3105,3105,3105,0
|
|
20240806,155200,367387285,3105,3105,3105,3105,0
|
|
20240806,155100,367387285,3105,3105,3105,3105,0
|
|
20240806,155000,367387285,3105,3105,3105,3105,0
|
|
20240806,154900,367387285,3105,3105,3105,3105,0
|
|
20240806,154800,367387285,3105,3105,3105,3105,0
|
|
20240806,154700,367387285,3105,3105,3105,3105,0
|
|
20240806,154600,367387285,3105,3105,3105,3105,1124
|
|
20240806,154500,367387285,3105,3105,3105,3105,0
|
|
20240806,154400,367387285,3105,3105,3105,3105,0
|
|
20240806,154300,367387285,3105,3105,3105,3105,0
|
|
20240806,154200,367387285,3105,3105,3105,3105,0
|
|
20240806,154100,367387285,3105,3105,3105,3105,0
|
|
20240806,154000,367387285,3105,3105,3105,3105,0
|
|
20240806,153900,367387285,3105,3105,3105,3105,0
|
|
20240806,153800,367387285,3105,3105,3105,3105,0
|
|
20240806,153700,367387285,3105,3105,3105,3105,0
|
|
20240806,153600,367387285,3105,3105,3105,3105,0
|
|
20240806,153500,367387285,3105,3105,3105,3105,0
|
|
20240806,153400,367387285,3105,3105,3105,3105,0
|
|
20240806,153300,367387285,3105,3105,3105,3105,0
|
|
20240806,153200,367387285,3105,3105,3105,3105,0
|
|
20240806,153100,367387285,3105,3105,3105,3105,0
|
|
20240806,153000,367387285,3105,3105,3105,3105,1124
|
|
20240806,152900,363897265,3145,3145,3145,3145,0
|
|
20240806,152800,363897265,3145,3145,3145,3145,0
|
|
20240806,152700,363897265,3145,3145,3145,3145,0
|
|
20240806,152600,363897265,3145,3145,3145,3145,0
|
|
20240806,152500,363897265,3145,3145,3145,3145,0
|
|
20240806,152400,363897265,3145,3145,3145,3145,0
|
|
20240806,152300,363897265,3145,3145,3145,3145,0
|
|
20240806,152200,363897265,3145,3145,3145,3145,0
|
|
20240806,152100,363897265,3145,3145,3145,3145,0
|
|
20240806,152000,363897265,3145,3145,3145,3145,0
|
|
20240806,151900,363897265,3145,3130,3150,3125,45
|
|
20240806,151800,363756255,3130,3130,3155,3125,1047
|
|
20240806,151700,360483900,3135,3135,3155,3135,5
|
|
20240806,151600,360468205,3135,3155,3155,3135,8
|
|
20240806,151500,360443085,3130,3140,3140,3130,76
|
|
20240806,151400,360205145,3155,3150,3155,3125,554
|
|
20240806,151300,358471100,3165,3165,3165,3165,0
|
|
20240806,151200,358471100,3165,3165,3165,3165,5
|
|
20240806,151100,358455275,3165,3140,3165,3130,717
|
|
20240806,151000,356204475,3165,3145,3165,3140,11
|
|
20240806,150900,356169755,3165,3165,3165,3165,1
|
|
20240806,150800,356166590,3165,3165,3165,3165,5
|
|
20240806,150700,356150765,3165,3145,3165,3140,53
|
|
20240806,150600,355984030,3145,3140,3145,3140,44
|
|
20240806,150500,355845865,3150,3150,3150,3150,4
|
|
20240806,150400,355833265,3145,3175,3175,3145,645
|
|
20240806,150300,353801555,3185,3190,3190,3185,2
|
|
20240806,150200,353795180,3150,3155,3230,3145,1353
|
|
20240806,150100,349495890,3155,3160,3160,3140,504
|
|
20240806,150000,347913260,3140,3125,3165,3105,3820
|
|
20240806,145900,335884410,3130,3135,3135,3105,1298
|
|
20240806,145800,331846655,3110,3130,3135,3110,729
|
|
20240806,145700,329573875,3110,3190,3190,3110,12479
|
|
20240806,145600,290502695,3190,3300,3300,3185,4158
|
|
20240806,145500,277029910,3300,3170,3300,3145,29416
|
|
20240806,145400,182396400,3170,3170,3170,3170,0
|
|
20240806,145300,182396400,3170,3170,3170,3170,0
|
|
20240806,145200,182396400,3170,3170,3170,3170,0
|
|
20240806,145100,182396400,3170,3165,3170,3165,700
|
|
20240806,145000,180178900,3165,3120,3165,3120,33
|
|
20240806,144900,180075895,3120,3170,3170,3120,101
|
|
20240806,144800,179760560,3135,3170,3170,3135,2
|
|
20240806,144700,179754255,3170,3170,3170,3170,0
|
|
20240806,144600,179754255,3170,3170,3170,3170,0
|
|
20240806,144500,179754255,3170,3170,3170,3170,0
|
|
20240806,144400,179754255,3170,3170,3170,3170,0
|
|
20240806,144300,179754255,3170,3170,3170,3170,0
|
|
20240806,144200,179754255,3170,3170,3170,3170,14
|
|
20240806,144100,179709875,3170,3170,3170,3170,0
|
|
20240806,144000,179709875,3170,3170,3170,3170,0
|
|
20240806,143900,179709875,3170,3170,3170,3170,0
|
|
20240806,143800,179709875,3170,3170,3170,3170,1
|
|
20240806,143700,179706705,3165,3165,3165,3165,0
|
|
20240806,143600,179706705,3165,3135,3165,3100,835
|
|
20240806,143500,177111695,3165,3165,3165,3165,1
|
|
20240806,143400,177108530,3170,3170,3170,3170,1
|
|
20240806,143300,177105360,3170,3170,3170,3170,0
|
|
20240806,143200,177105360,3170,3170,3170,3170,0
|
|
20240806,143100,177105360,3170,3170,3170,3170,0
|
|
20240806,143000,177105360,3170,3170,3170,3170,2
|
|
20240806,142900,177099020,3170,3170,3170,3170,0
|
|
20240806,142800,177099020,3170,3170,3170,3170,0
|
|
20240806,142700,177099020,3170,3170,3170,3170,0
|
|
20240806,142600,177099020,3170,3170,3170,3170,2
|
|
20240806,142500,177092680,3170,3170,3170,3170,0
|
|
20240806,142400,177092680,3170,3170,3170,3170,1
|
|
20240806,142300,177089510,3165,3165,3170,3165,318
|
|
20240806,142200,176083035,3165,3165,3165,3165,2
|
|
20240806,142100,176076705,3160,3160,3160,3160,0
|
|
20240806,142000,176076705,3160,3160,3160,3160,0
|
|
20240806,141900,176076705,3160,3160,3160,3160,27
|
|
20240806,141800,175991385,3160,3160,3160,3160,2
|
|
20240806,141700,175985065,3160,3160,3160,3160,0
|
|
20240806,141600,175985065,3160,3160,3160,3160,0
|
|
20240806,141500,175985065,3160,3160,3160,3160,0
|
|
20240806,141400,175985065,3160,3160,3160,3160,2
|
|
20240806,141300,175978745,3165,3165,3165,3165,0
|
|
20240806,141200,175978745,3165,3165,3165,3165,0
|
|
20240806,141100,175978745,3165,3165,3165,3165,0
|
|
20240806,141000,175978745,3165,3160,3170,3160,302
|
|
20240806,140900,175022565,3170,3155,3170,3155,300
|
|
20240806,140800,174073615,3165,3165,3165,3165,0
|
|
20240806,140700,174073615,3165,3165,3165,3165,0
|
|
20240806,140600,174073615,3165,3165,3165,3165,2
|
|
20240806,140500,174067285,3165,3165,3165,3165,0
|
|
20240806,140400,174067285,3165,3165,3165,3165,0
|
|
20240806,140300,174067285,3165,3165,3165,3165,0
|
|
20240806,140200,174067285,3165,3165,3165,3165,2
|
|
20240806,140100,174060955,3170,3170,3170,3170,0
|
|
20240806,140000,174060955,3170,3165,3170,3165,601
|
|
20240806,135900,172157870,3170,3155,3170,3155,2000
|
|
20240806,135800,165838905,3155,3155,3155,3155,2
|
|
20240806,135700,165832595,3155,3155,3155,3155,0
|
|
20240806,135600,165832595,3155,3155,3155,3155,161
|
|
20240806,135500,165324640,3155,3155,3155,3155,0
|
|
20240806,135400,165324640,3155,3155,3155,3155,2
|
|
20240806,135300,165318330,3135,3135,3135,3135,0
|
|
20240806,135200,165318330,3135,3135,3135,3135,0
|
|
20240806,135100,165318330,3135,3135,3135,3135,4
|
|
20240806,135000,165305790,3155,3165,3165,3155,8
|
|
20240806,134900,165280495,3170,3155,3170,3115,3208
|
|
20240806,134800,155135265,3165,3130,3165,3130,3015
|
|
20240806,134700,145659370,3130,3130,3130,3130,152
|
|
20240806,134600,145183610,3135,3130,3135,3130,172
|
|
20240806,134500,144645240,3130,3130,3130,3130,0
|
|
20240806,134400,144645240,3130,3130,3130,3130,0
|
|
20240806,134300,144645240,3130,3130,3130,3130,43
|
|
20240806,134200,144510650,3130,3120,3130,3120,4
|
|
20240806,134100,144498140,3130,3115,3130,3115,2
|
|
20240806,134000,144491895,3130,3130,3130,3130,1
|
|
20240806,133900,144488765,3130,3130,3130,3130,0
|
|
20240806,133800,144488765,3130,3130,3130,3130,2
|
|
20240806,133700,144482505,3130,3130,3130,3130,0
|
|
20240806,133600,144482505,3130,3130,3130,3130,0
|
|
20240806,133500,144482505,3130,3130,3130,3130,27
|
|
20240806,133400,144397995,3135,3130,3135,3120,1337
|
|
20240806,133300,140213190,3130,3130,3130,3130,51
|
|
20240806,133200,140053560,3130,3130,3130,3130,17
|
|
20240806,133100,140000350,3130,3130,3135,3130,91
|
|
20240806,133000,139715450,3130,3130,3130,3130,1
|
|
20240806,132900,139712320,3135,3130,3135,3130,118
|
|
20240806,132800,139342975,3130,3130,3130,3130,30
|
|
20240806,132700,139249075,3130,3130,3130,3130,1
|
|
20240806,132600,139245945,3130,3130,3130,3130,0
|
|
20240806,132500,139245945,3130,3120,3130,3120,21
|
|
20240806,132400,139180415,3120,3120,3120,3120,0
|
|
20240806,132300,139180415,3120,3120,3120,3120,0
|
|
20240806,132200,139180415,3120,3120,3120,3120,27
|
|
20240806,132100,139096175,3120,3120,3120,3120,0
|
|
20240806,132000,139096175,3120,3120,3120,3120,0
|
|
20240806,131900,139096175,3120,3120,3120,3120,5
|
|
20240806,131800,139080575,3125,3125,3125,3125,0
|
|
20240806,131700,139080575,3125,3125,3125,3125,0
|
|
20240806,131600,139080575,3125,3125,3125,3125,0
|
|
20240806,131500,139080575,3125,3125,3125,3125,0
|
|
20240806,131400,139080575,3125,3125,3125,3125,0
|
|
20240806,131300,139080575,3125,3125,3125,3125,0
|
|
20240806,131200,139080575,3125,3125,3125,3125,0
|
|
20240806,131100,139080575,3125,3120,3125,3120,3
|
|
20240806,131000,139071210,3120,3120,3120,3120,0
|
|
20240806,130900,139071210,3120,3120,3120,3120,0
|
|
20240806,130800,139071210,3120,3120,3120,3120,0
|
|
20240806,130700,139071210,3120,3120,3120,3120,0
|
|
20240806,130600,139071210,3120,3120,3120,3120,50
|
|
20240806,130500,138915210,3120,3120,3120,3120,0
|
|
20240806,130400,138915210,3120,3120,3120,3120,0
|
|
20240806,130300,138915210,3120,3120,3120,3120,1
|
|
20240806,130200,138912090,3125,3125,3125,3125,0
|
|
20240806,130100,138912090,3125,3125,3125,3125,0
|
|
20240806,130000,138912090,3125,3100,3125,3100,71
|
|
20240806,125900,138691965,3125,3100,3125,3100,7
|
|
20240806,125800,138670150,3130,3130,3130,3130,0
|
|
20240806,125700,138670150,3130,3130,3130,3130,0
|
|
20240806,125600,138670150,3130,3130,3130,3130,0
|
|
20240806,125500,138670150,3130,3130,3130,3130,0
|
|
20240806,125400,138670150,3130,3130,3130,3130,0
|
|
20240806,125300,138670150,3130,3130,3130,3130,1
|
|
20240806,125200,138667020,3110,3110,3110,3110,385
|
|
20240806,125100,137469670,3110,3110,3110,3110,0
|
|
20240806,125000,137469670,3110,3110,3110,3110,0
|
|
20240806,124900,137469670,3110,3110,3110,3110,100
|
|
20240806,124800,137158670,3105,3105,3105,3105,0
|
|
20240806,124700,137158670,3105,3105,3105,3105,130
|
|
20240806,124600,136755020,3105,3095,3105,3095,4
|
|
20240806,124500,136742610,3105,3095,3105,3095,152
|
|
20240806,124400,136272145,3100,3100,3100,3100,27
|
|
20240806,124300,136188445,3105,3105,3105,3105,0
|
|
20240806,124200,136188445,3105,3105,3105,3105,1
|
|
20240806,124100,136185340,3105,3105,3105,3105,0
|
|
20240806,124000,136185340,3105,3105,3105,3105,0
|
|
20240806,123900,136185340,3105,3105,3105,3105,0
|
|
20240806,123800,136185340,3105,3105,3105,3105,0
|
|
20240806,123700,136185340,3105,3105,3105,3105,0
|
|
20240806,123600,136185340,3105,3100,3105,3100,172
|
|
20240806,123500,135652135,3100,3100,3100,3100,0
|
|
20240806,123400,135652135,3100,3100,3100,3100,0
|
|
20240806,123300,135652135,3100,3100,3100,3100,1
|
|
20240806,123200,135649035,3100,3100,3100,3100,0
|
|
20240806,123100,135649035,3100,3100,3100,3100,1
|
|
20240806,123000,135645935,3090,3090,3090,3090,511
|
|
20240806,122900,134066945,3090,3090,3090,3090,700
|
|
20240806,122800,131903945,3100,3090,3100,3090,381
|
|
20240806,122700,130726645,3100,3100,3100,3100,0
|
|
20240806,122600,130726645,3100,3095,3100,3095,471
|
|
20240806,122500,129268895,3100,3090,3100,3090,495
|
|
20240806,122400,127737660,3085,3085,3085,3085,362
|
|
20240806,122300,126620890,3085,3085,3085,3085,0
|
|
20240806,122200,126620890,3085,3080,3085,3080,18
|
|
20240806,122100,126565445,3085,3085,3085,3085,0
|
|
20240806,122000,126565445,3085,3085,3085,3085,0
|
|
20240806,121900,126565445,3085,3085,3085,3085,0
|
|
20240806,121800,126565445,3085,3085,3085,3085,0
|
|
20240806,121700,126565445,3085,3085,3085,3085,27
|
|
20240806,121600,126482150,3085,3085,3085,3085,10
|
|
20240806,121500,126451300,3090,3090,3090,3090,0
|
|
20240806,121400,126451300,3090,3090,3090,3090,17
|
|
20240806,121300,126398770,3080,3090,3090,3080,556
|
|
20240806,121200,124683940,3090,3090,3090,3090,7
|
|
20240806,121100,124662310,3090,3090,3090,3090,0
|
|
20240806,121000,124662310,3090,3090,3090,3090,0
|
|
20240806,120900,124662310,3090,3090,3090,3090,0
|
|
20240806,120800,124662310,3090,3090,3090,3090,0
|
|
20240806,120700,124662310,3090,3090,3090,3090,0
|
|
20240806,120600,124662310,3090,3090,3090,3090,0
|
|
20240806,120500,124662310,3090,3090,3090,3090,0
|
|
20240806,120400,124662310,3090,3090,3090,3090,0
|
|
20240806,120300,124662310,3090,3085,3090,3085,31
|
|
20240806,120200,124566670,3090,3090,3090,3090,64
|
|
20240806,120100,124368910,3090,3090,3090,3090,0
|
|
20240806,120000,124368910,3090,3090,3090,3090,3
|
|
20240806,115900,124359640,3090,3090,3090,3090,0
|
|
20240806,115800,124359640,3090,3090,3090,3090,4
|
|
20240806,115700,124347280,3095,3095,3095,3095,0
|
|
20240806,115600,124347280,3095,3095,3095,3095,0
|
|
20240806,115500,124347280,3095,3095,3095,3095,21
|
|
20240806,115400,124282285,3095,3095,3095,3095,0
|
|
20240806,115300,124282285,3095,3095,3095,3095,0
|
|
20240806,115200,124282285,3095,3095,3095,3095,5
|
|
20240806,115100,124266810,3095,3095,3095,3095,0
|
|
20240806,115000,124266810,3095,3095,3095,3095,0
|
|
20240806,114900,124266810,3095,3095,3095,3095,0
|
|
20240806,114800,124266810,3095,3095,3095,3095,1
|
|
20240806,114700,124263715,3095,3095,3095,3095,1
|
|
20240806,114600,124260620,3085,3090,3090,3085,40
|
|
20240806,114500,124137065,3090,3090,3090,3090,0
|
|
20240806,114400,124137065,3090,3090,3090,3090,38
|
|
20240806,114300,124019645,3095,3095,3095,3095,8
|
|
20240806,114200,123994885,3095,3095,3095,3095,0
|
|
20240806,114100,123994885,3095,3095,3095,3095,0
|
|
20240806,114000,123994885,3095,3095,3095,3095,4
|
|
20240806,113900,123982505,3100,3100,3100,3100,0
|
|
20240806,113800,123982505,3100,3100,3100,3100,1
|
|
20240806,113700,123979405,3100,3100,3100,3100,0
|
|
20240806,113600,123979405,3100,3100,3100,3100,3
|
|
20240806,113500,123970105,3105,3105,3105,3105,0
|
|
20240806,113400,123970105,3105,3105,3105,3105,0
|
|
20240806,113300,123970105,3105,3105,3105,3105,0
|
|
20240806,113200,123970105,3105,3100,3105,3100,173
|
|
20240806,113100,123432945,3105,3100,3105,3100,2
|
|
20240806,113000,123426740,3100,3100,3100,3100,2
|
|
20240806,112900,123420540,3105,3105,3105,3105,3
|
|
20240806,112800,123411225,3100,3100,3100,3100,0
|
|
20240806,112700,123411225,3100,3100,3100,3100,130
|
|
20240806,112600,123008225,3105,3105,3105,3105,0
|
|
20240806,112500,123008225,3105,3105,3105,3105,0
|
|
20240806,112400,123008225,3105,3105,3105,3105,0
|
|
20240806,112300,123008225,3105,3105,3105,3105,0
|
|
20240806,112200,123008225,3105,3105,3105,3105,3
|
|
20240806,112100,122998910,3110,3110,3110,3110,0
|
|
20240806,112000,122998910,3110,3110,3110,3110,1
|
|
20240806,111900,122995800,3100,3100,3100,3100,40
|
|
20240806,111800,122871800,3110,3110,3110,3110,0
|
|
20240806,111700,122871800,3110,3110,3110,3110,0
|
|
20240806,111600,122871800,3110,3110,3110,3110,0
|
|
20240806,111500,122871800,3110,3110,3110,3110,3
|
|
20240806,111400,122862470,3090,3090,3090,3090,0
|
|
20240806,111300,122862470,3090,3090,3090,3090,0
|
|
20240806,111200,122862470,3090,3090,3090,3090,250
|
|
20240806,111100,122089970,3110,3110,3110,3110,0
|
|
20240806,111000,122089970,3110,3110,3110,3110,0
|
|
20240806,110900,122089970,3110,3110,3110,3110,0
|
|
20240806,110800,122089970,3110,3105,3110,3100,125
|
|
20240806,110700,121701930,3110,3110,3110,3110,50
|
|
20240806,110600,121546430,3110,3110,3110,3110,0
|
|
20240806,110500,121546430,3110,3110,3110,3110,0
|
|
20240806,110400,121546430,3110,3105,3110,3105,104
|
|
20240806,110300,121223505,3105,3105,3105,3100,26
|
|
20240806,110200,121142845,3110,3110,3110,3110,0
|
|
20240806,110100,121142845,3110,3110,3110,3110,3
|
|
20240806,110000,121133515,3110,3110,3110,3110,0
|
|
20240806,105900,121133515,3110,3110,3110,3110,62
|
|
20240806,105800,120940695,3110,3110,3110,3110,0
|
|
20240806,105700,120940695,3110,3110,3110,3110,0
|
|
20240806,105600,120940695,3110,3110,3110,3110,0
|
|
20240806,105500,120940695,3110,3110,3110,3110,0
|
|
20240806,105400,120940695,3110,3110,3110,3110,3
|
|
20240806,105300,120931365,3110,3110,3110,3110,0
|
|
20240806,105200,120931365,3110,3110,3110,3110,0
|
|
20240806,105100,120931365,3110,3110,3110,3110,0
|
|
20240806,105000,120931365,3110,3110,3110,3110,1
|
|
20240806,104900,120928255,3090,3090,3090,3090,706
|
|
20240806,104800,118746715,3080,3080,3080,3080,9
|
|
20240806,104700,118718995,3090,3090,3090,3090,3
|
|
20240806,104600,118709725,3075,3080,3080,3075,21
|
|
20240806,104500,118645100,3080,3080,3080,3080,230
|
|
20240806,104400,117936700,3080,3080,3080,3080,1211
|
|
20240806,104300,114206820,3095,3095,3095,3095,10
|
|
20240806,104200,114175870,3085,3085,3085,3085,0
|
|
20240806,104100,114175870,3085,3090,3090,3085,281
|
|
20240806,104000,113308490,3110,3110,3110,3110,3
|
|
20240806,103900,113299160,3110,3110,3110,3110,0
|
|
20240806,103800,113299160,3110,3110,3110,3110,1
|
|
20240806,103700,113296050,3090,3090,3090,3090,31
|
|
20240806,103600,113200260,3085,3120,3120,3085,500
|
|
20240806,103500,111657550,3125,3125,3125,3125,0
|
|
20240806,103400,111657550,3125,3125,3125,3125,1
|
|
20240806,103300,111654425,3125,3125,3125,3125,515
|
|
20240806,103200,110045050,3125,3125,3125,3110,17
|
|
20240806,103100,109992150,3110,3115,3115,3110,1000
|
|
20240806,103000,106881180,3115,3120,3120,3115,355
|
|
20240806,102900,105775110,3135,3135,3135,3135,1
|
|
20240806,102800,105771975,3125,3125,3125,3125,7
|
|
20240806,102700,105750100,3135,3135,3135,3135,0
|
|
20240806,102600,105750100,3135,3135,3135,3135,3
|
|
20240806,102500,105740695,3135,3135,3135,3135,0
|
|
20240806,102400,105740695,3135,3135,3135,3135,0
|
|
20240806,102300,105740695,3135,3135,3135,3135,0
|
|
20240806,102200,105740695,3135,3135,3135,3135,1
|
|
20240806,102100,105737560,3135,3135,3135,3135,96
|
|
20240806,102000,105436600,3145,3130,3145,3115,129
|
|
20240806,101900,105033615,3145,3145,3145,3135,19
|
|
20240806,101800,104973870,3150,3130,3150,3130,782
|
|
20240806,101700,102513350,3120,3150,3150,3120,543
|
|
20240806,101600,100814205,3150,3145,3160,3145,37
|
|
20240806,101500,100697720,3160,3160,3160,3160,4
|
|
20240806,101400,100685080,3160,3160,3165,3145,406
|
|
20240806,101300,99403115,3160,3160,3160,3160,10
|
|
20240806,101200,99371515,3160,3155,3160,3155,604
|
|
20240806,101100,97464395,3160,3150,3160,3145,630
|
|
20240806,101000,95480765,3155,3160,3160,3150,10
|
|
20240806,100900,95449200,3165,3150,3165,3150,107
|
|
20240806,100800,95112080,3150,3150,3150,3145,4
|
|
20240806,100700,95099485,3150,3140,3150,3140,945
|
|
20240806,100600,92123225,3135,3135,3135,3135,105
|
|
20240806,100500,91794050,3130,3130,3130,3130,538
|
|
20240806,100400,90110110,3130,3130,3130,3130,300
|
|
20240806,100300,89171110,3130,3130,3130,3130,0
|
|
20240806,100200,89171110,3130,3130,3130,3130,14
|
|
20240806,100100,89127290,3130,3130,3130,3130,0
|
|
20240806,100000,89127290,3130,3120,3130,3110,402
|
|
20240806,095900,87877015,3115,3115,3115,3115,72
|
|
20240806,095800,87652735,3095,3130,3130,3095,607
|
|
20240806,095700,85767795,3130,3130,3130,3130,0
|
|
20240806,095600,85767795,3130,3125,3130,3125,17
|
|
20240806,095500,85714665,3125,3125,3125,3125,181
|
|
20240806,095400,85149040,3125,3125,3125,3125,0
|
|
20240806,095300,85149040,3125,3125,3125,3125,20
|
|
20240806,095200,85086540,3110,3115,3120,3110,1304
|
|
20240806,095100,81021785,3115,3120,3120,3115,7
|
|
20240806,095000,80999960,3120,3120,3120,3120,20
|
|
20240806,094900,80937560,3120,3120,3120,3120,0
|
|
20240806,094800,80937560,3120,3120,3120,3120,0
|
|
20240806,094700,80937560,3120,3120,3120,3120,0
|
|
20240806,094600,80937560,3120,3120,3120,3120,1
|
|
20240806,094500,80934440,3110,3105,3110,3105,2803
|
|
20240806,094400,72217120,3110,3100,3110,3100,4
|
|
20240806,094300,72204690,3090,3105,3105,3090,2
|
|
20240806,094200,72198495,3110,3110,3110,3110,0
|
|
20240806,094100,72198495,3110,3110,3110,3110,3
|
|
20240806,094000,72189165,3100,3110,3110,3100,105
|
|
20240806,093900,71863645,3110,3085,3110,3085,704
|
|
20240806,093800,69691765,3080,3105,3105,3080,1316
|
|
20240806,093700,65631765,3120,3120,3120,3120,4
|
|
20240806,093600,65619285,3125,3110,3125,3110,40
|
|
20240806,093500,65494855,3105,3105,3105,3105,116
|
|
20240806,093400,65134675,3105,3105,3105,3105,415
|
|
20240806,093300,63846100,3105,3105,3105,3105,193
|
|
20240806,093200,63246835,3105,3105,3105,3105,902
|
|
20240806,093100,60446125,3105,3105,3105,3105,374
|
|
20240806,093000,59284855,3105,3105,3105,3105,636
|
|
20240806,092900,57310075,3105,3105,3105,3105,10
|
|
20240806,092800,57279025,3100,3100,3100,3100,1000
|
|
20240806,092700,54179025,3100,3100,3100,3100,0
|
|
20240806,092600,54179025,3100,3100,3100,3100,1
|
|
20240806,092500,54175925,3105,3085,3105,3085,777
|
|
20240806,092400,51776010,3085,3090,3090,3080,869
|
|
20240806,092300,49097510,3100,3100,3100,3100,90
|
|
20240806,092200,48818510,3100,3090,3100,3090,314
|
|
20240806,092100,47848000,3100,3090,3100,3090,1030
|
|
20240806,092000,44661300,3090,3090,3090,3090,382
|
|
20240806,091900,43480920,3085,3085,3085,3085,619
|
|
20240806,091800,41571305,3085,3080,3085,3080,1004
|
|
20240806,091700,38473980,3080,3075,3080,3075,316
|
|
20240806,091600,37500740,3080,3075,3080,3075,394
|
|
20240806,091500,36287925,3075,3075,3075,3075,30
|
|
20240806,091400,36195675,3075,3075,3075,3075,5
|
|
20240806,091300,36180300,3075,3080,3080,3075,7
|
|
20240806,091200,36158770,3080,3075,3080,3075,13
|
|
20240806,091100,36118785,3070,3070,3070,3070,294
|
|
20240806,091000,35216205,3055,3075,3080,3055,1007
|
|
20240806,090900,32121465,3080,3080,3080,3080,0
|
|
20240806,090800,32121465,3080,3080,3080,3075,1591
|
|
20240806,090700,27224915,3080,3080,3080,3080,29
|
|
20240806,090600,27135595,3090,3105,3110,3090,521
|
|
20240806,090500,25525355,3110,3105,3110,3105,45
|
|
20240806,090400,25385625,3105,3100,3105,3090,59
|
|
20240806,090300,25202890,3100,3085,3100,3085,319
|
|
20240806,090200,24218080,3085,3085,3095,3075,187
|
|
20240806,090100,23640835,3080,3075,3085,3075,218
|
|
20240806,090000,22969670,3070,3045,3070,3045,7481
|