617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191400,3892943270,20300,20300,20300,20300,3058
|
|
20240802,191300,3892943270,20300,20300,20300,20300,0
|
|
20240802,191200,3892943270,20300,20300,20300,20300,0
|
|
20240802,191100,3892943270,20300,20300,20300,20300,0
|
|
20240802,191000,3892943270,20300,20300,20300,20300,0
|
|
20240802,190900,3892943270,20300,20300,20300,20300,0
|
|
20240802,190800,3892943270,20300,20300,20300,20300,0
|
|
20240802,190700,3892943270,20300,20300,20300,20300,0
|
|
20240802,190600,3892943270,20300,20300,20300,20300,0
|
|
20240802,190500,3892943270,20300,20300,20300,20300,0
|
|
20240802,190400,3892943270,20300,20300,20300,20300,0
|
|
20240802,190300,3892943270,20300,20300,20300,20300,0
|
|
20240802,190200,3892943270,20300,20300,20300,20300,0
|
|
20240802,190100,3892943270,20300,20300,20300,20300,0
|
|
20240802,190000,3892943270,20300,20300,20300,20300,0
|
|
20240802,185900,3892943270,20300,20300,20300,20300,0
|
|
20240802,185800,3892943270,20300,20300,20300,20300,0
|
|
20240802,185700,3892943270,20300,20300,20300,20300,0
|
|
20240802,185600,3892943270,20300,20300,20300,20300,0
|
|
20240802,185500,3892943270,20300,20300,20300,20300,0
|
|
20240802,185400,3892943270,20300,20300,20300,20300,0
|
|
20240802,185300,3892943270,20300,20300,20300,20300,0
|
|
20240802,185200,3892943270,20300,20300,20300,20300,0
|
|
20240802,185100,3892943270,20300,20300,20300,20300,0
|
|
20240802,185000,3892943270,20300,20300,20300,20300,0
|
|
20240802,184900,3892943270,20300,20300,20300,20300,0
|
|
20240802,184800,3892943270,20300,20300,20300,20300,0
|
|
20240802,184700,3892943270,20300,20300,20300,20300,0
|
|
20240802,184600,3892943270,20300,20300,20300,20300,0
|
|
20240802,184500,3892943270,20300,20300,20300,20300,0
|
|
20240802,184400,3892943270,20300,20300,20300,20300,3058
|
|
20240802,184300,3892943270,20300,20300,20300,20300,0
|
|
20240802,184200,3892943270,20300,20300,20300,20300,0
|
|
20240802,184100,3892943270,20300,20300,20300,20300,0
|
|
20240802,184000,3892943270,20300,20300,20300,20300,0
|
|
20240802,183900,3892943270,20300,20300,20300,20300,0
|
|
20240802,183800,3892943270,20300,20300,20300,20300,0
|
|
20240802,183700,3892943270,20300,20300,20300,20300,0
|
|
20240802,183600,3892943270,20300,20300,20300,20300,0
|
|
20240802,183500,3892943270,20300,20300,20300,20300,0
|
|
20240802,183400,3892943270,20300,20300,20300,20300,0
|
|
20240802,183300,3892943270,20300,20300,20300,20300,0
|
|
20240802,183200,3892943270,20300,20300,20300,20300,0
|
|
20240802,183100,3892943270,20300,20300,20300,20300,0
|
|
20240802,183000,3892943270,20300,20300,20300,20300,0
|
|
20240802,182900,3892943270,20300,20300,20300,20300,0
|
|
20240802,182800,3892943270,20300,20300,20300,20300,0
|
|
20240802,182700,3892943270,20300,20300,20300,20300,0
|
|
20240802,182600,3892943270,20300,20300,20300,20300,0
|
|
20240802,182500,3892943270,20300,20300,20300,20300,0
|
|
20240802,182400,3892943270,20300,20300,20300,20300,0
|
|
20240802,182300,3892943270,20300,20300,20300,20300,0
|
|
20240802,182200,3892943270,20300,20300,20300,20300,0
|
|
20240802,182100,3892943270,20300,20300,20300,20300,0
|
|
20240802,182000,3892943270,20300,20300,20300,20300,0
|
|
20240802,181900,3892943270,20300,20300,20300,20300,0
|
|
20240802,181800,3892943270,20300,20300,20300,20300,0
|
|
20240802,181700,3892943270,20300,20300,20300,20300,0
|
|
20240802,181600,3892943270,20300,20300,20300,20300,0
|
|
20240802,181500,3892943270,20300,20300,20300,20300,0
|
|
20240802,181400,3892943270,20300,20300,20300,20300,3058
|
|
20240802,181300,3892943270,20300,20300,20300,20300,0
|
|
20240802,181200,3892943270,20300,20300,20300,20300,0
|
|
20240802,181100,3892943270,20300,20300,20300,20300,0
|
|
20240802,181000,3892943270,20300,20300,20300,20300,0
|
|
20240802,180900,3892943270,20300,20300,20300,20300,0
|
|
20240802,180800,3892943270,20300,20300,20300,20300,0
|
|
20240802,180700,3892943270,20300,20300,20300,20300,0
|
|
20240802,180600,3892943270,20300,20300,20300,20300,0
|
|
20240802,180500,3892943270,20300,20300,20300,20300,0
|
|
20240802,180400,3892943270,20300,20300,20300,20300,0
|
|
20240802,180300,3892943270,20300,20300,20300,20300,0
|
|
20240802,180200,3892943270,20300,20300,20300,20300,0
|
|
20240802,180100,3892943270,20300,20300,20300,20300,0
|
|
20240802,180000,3892943270,20300,20300,20300,20300,0
|
|
20240802,175900,3892943270,20300,20300,20300,20300,0
|
|
20240802,175800,3892943270,20300,20300,20300,20300,0
|
|
20240802,175700,3892943270,20300,20300,20300,20300,0
|
|
20240802,175600,3892943270,20300,20300,20300,20300,0
|
|
20240802,175500,3892943270,20300,20300,20300,20300,0
|
|
20240802,175400,3892943270,20300,20300,20300,20300,0
|
|
20240802,175300,3892943270,20300,20300,20300,20300,0
|
|
20240802,175200,3892943270,20300,20300,20300,20300,0
|
|
20240802,175100,3892943270,20300,20300,20300,20300,0
|
|
20240802,175000,3892943270,20300,20300,20300,20300,0
|
|
20240802,174900,3892943270,20300,20300,20300,20300,0
|
|
20240802,174800,3892943270,20300,20300,20300,20300,0
|
|
20240802,174700,3892943270,20300,20300,20300,20300,0
|
|
20240802,174600,3892943270,20300,20300,20300,20300,0
|
|
20240802,174500,3892943270,20300,20300,20300,20300,0
|
|
20240802,174400,3892943270,20300,20300,20300,20300,3058
|
|
20240802,174300,3892943270,20300,20300,20300,20300,0
|
|
20240802,174200,3892943270,20300,20300,20300,20300,0
|
|
20240802,174100,3892943270,20300,20300,20300,20300,0
|
|
20240802,174000,3892943270,20300,20300,20300,20300,0
|
|
20240802,173900,3892943270,20300,20300,20300,20300,0
|
|
20240802,173800,3892943270,20300,20300,20300,20300,0
|
|
20240802,173700,3892943270,20300,20300,20300,20300,0
|
|
20240802,173600,3892943270,20300,20300,20300,20300,0
|
|
20240802,173500,3892943270,20300,20300,20300,20300,0
|
|
20240802,173400,3892943270,20300,20300,20300,20300,0
|
|
20240802,173300,3892943270,20300,20300,20300,20300,0
|
|
20240802,173200,3892943270,20300,20300,20300,20300,0
|
|
20240802,173100,3892943270,20300,20300,20300,20300,0
|
|
20240802,173000,3892943270,20300,20300,20300,20300,0
|
|
20240802,172900,3892943270,20300,20300,20300,20300,0
|
|
20240802,172800,3892943270,20300,20300,20300,20300,0
|
|
20240802,172700,3892943270,20300,20300,20300,20300,0
|
|
20240802,172600,3892943270,20300,20300,20300,20300,0
|
|
20240802,172500,3892943270,20300,20300,20300,20300,0
|
|
20240802,172400,3892943270,20300,20300,20300,20300,0
|
|
20240802,172300,3892943270,20300,20300,20300,20300,0
|
|
20240802,172200,3892943270,20300,20300,20300,20300,0
|
|
20240802,172100,3892943270,20300,20300,20300,20300,0
|
|
20240802,172000,3892943270,20300,20300,20300,20300,0
|
|
20240802,171900,3892943270,20300,20300,20300,20300,0
|
|
20240802,171800,3892943270,20300,20300,20300,20300,0
|
|
20240802,171700,3892943270,20300,20300,20300,20300,0
|
|
20240802,171600,3892943270,20300,20300,20300,20300,0
|
|
20240802,171500,3892943270,20300,20300,20300,20300,0
|
|
20240802,171400,3892943270,20300,20300,20300,20300,3058
|
|
20240802,171300,3892943270,20300,20300,20300,20300,0
|
|
20240802,171200,3892943270,20300,20300,20300,20300,0
|
|
20240802,171100,3892943270,20300,20300,20300,20300,0
|
|
20240802,171000,3892943270,20300,20300,20300,20300,0
|
|
20240802,170900,3892943270,20300,20300,20300,20300,0
|
|
20240802,170800,3892943270,20300,20300,20300,20300,0
|
|
20240802,170700,3892943270,20300,20300,20300,20300,0
|
|
20240802,170600,3892943270,20300,20300,20300,20300,0
|
|
20240802,170500,3892943270,20300,20300,20300,20300,0
|
|
20240802,170400,3892943270,20300,20300,20300,20300,0
|
|
20240802,170300,3892943270,20300,20300,20300,20300,0
|
|
20240802,170200,3892943270,20300,20300,20300,20300,0
|
|
20240802,170100,3892943270,20300,20300,20300,20300,0
|
|
20240802,170000,3892943270,20300,20300,20300,20300,0
|
|
20240802,165900,3892943270,20300,20300,20300,20300,0
|
|
20240802,165800,3892943270,20300,20300,20300,20300,0
|
|
20240802,165700,3892943270,20300,20300,20300,20300,0
|
|
20240802,165600,3892943270,20300,20300,20300,20300,0
|
|
20240802,165500,3892943270,20300,20300,20300,20300,0
|
|
20240802,165400,3892943270,20300,20300,20300,20300,0
|
|
20240802,165300,3892943270,20300,20300,20300,20300,0
|
|
20240802,165200,3892943270,20300,20300,20300,20300,0
|
|
20240802,165100,3892943270,20300,20300,20300,20300,0
|
|
20240802,165000,3892943270,20300,20300,20300,20300,0
|
|
20240802,164900,3892943270,20300,20300,20300,20300,0
|
|
20240802,164800,3892943270,20300,20300,20300,20300,0
|
|
20240802,164700,3892943270,20300,20300,20300,20300,0
|
|
20240802,164600,3892943270,20300,20300,20300,20300,0
|
|
20240802,164500,3892943270,20300,20300,20300,20300,0
|
|
20240802,164400,3892943270,20300,20300,20300,20300,3058
|
|
20240802,164300,3892943270,20300,20300,20300,20300,0
|
|
20240802,164200,3892943270,20300,20300,20300,20300,0
|
|
20240802,164100,3892943270,20300,20300,20300,20300,0
|
|
20240802,164000,3892943270,20300,20300,20300,20300,0
|
|
20240802,163900,3892943270,20300,20300,20300,20300,0
|
|
20240802,163800,3892943270,20300,20300,20300,20300,0
|
|
20240802,163700,3892943270,20300,20300,20300,20300,0
|
|
20240802,163600,3892943270,20300,20300,20300,20300,0
|
|
20240802,163500,3892943270,20300,20300,20300,20300,0
|
|
20240802,163400,3892943270,20300,20300,20300,20300,0
|
|
20240802,163300,3892943270,20300,20300,20300,20300,0
|
|
20240802,163200,3892943270,20300,20300,20300,20300,0
|
|
20240802,163100,3892943270,20300,20300,20300,20300,0
|
|
20240802,163000,3892943270,20300,20300,20300,20300,0
|
|
20240802,162900,3892943270,20300,20300,20300,20300,0
|
|
20240802,162800,3892943270,20300,20300,20300,20300,0
|
|
20240802,162700,3892943270,20300,20300,20300,20300,0
|
|
20240802,162600,3892943270,20300,20300,20300,20300,0
|
|
20240802,162500,3892943270,20300,20300,20300,20300,0
|
|
20240802,162400,3892943270,20300,20300,20300,20300,0
|
|
20240802,162300,3892943270,20300,20300,20300,20300,0
|
|
20240802,162200,3892943270,20300,20300,20300,20300,0
|
|
20240802,162100,3892943270,20300,20300,20300,20300,0
|
|
20240802,162000,3892943270,20300,20300,20300,20300,0
|
|
20240802,161900,3892943270,20300,20300,20300,20300,0
|
|
20240802,161800,3892943270,20300,20300,20300,20300,0
|
|
20240802,161700,3892943270,20300,20300,20300,20300,0
|
|
20240802,161600,3892943270,20300,20300,20300,20300,0
|
|
20240802,161500,3892943270,20300,20300,20300,20300,0
|
|
20240802,161400,3892943270,20300,20300,20300,20300,3058
|
|
20240802,161300,3892943270,20300,20300,20300,20300,0
|
|
20240802,161200,3892943270,20300,20300,20300,20300,0
|
|
20240802,161100,3892943270,20300,20300,20300,20300,0
|
|
20240802,161000,3892943270,20300,20300,20300,20300,0
|
|
20240802,160900,3892943270,20300,20300,20300,20300,0
|
|
20240802,160800,3892943270,20300,20300,20300,20300,0
|
|
20240802,160700,3892943270,20300,20300,20300,20300,0
|
|
20240802,160600,3892943270,20300,20300,20300,20300,0
|
|
20240802,160500,3892943270,20300,20300,20300,20300,0
|
|
20240802,160400,3892943270,20300,20300,20300,20300,0
|
|
20240802,160300,3892943270,20300,20300,20300,20300,0
|
|
20240802,160200,3892943270,20300,20300,20300,20300,0
|
|
20240802,160100,3892943270,20300,20300,20300,20300,0
|
|
20240802,160000,3892943270,20300,20300,20300,20300,0
|
|
20240802,155900,3892943270,20300,20300,20300,20300,0
|
|
20240802,155800,3892943270,20300,20300,20300,20300,0
|
|
20240802,155700,3892943270,20300,20300,20300,20300,0
|
|
20240802,155600,3892943270,20300,20300,20300,20300,0
|
|
20240802,155500,3892943270,20300,20300,20300,20300,0
|
|
20240802,155400,3892943270,20300,20300,20300,20300,0
|
|
20240802,155300,3892943270,20300,20300,20300,20300,0
|
|
20240802,155200,3892943270,20300,20300,20300,20300,0
|
|
20240802,155100,3892943270,20300,20300,20300,20300,0
|
|
20240802,155000,3892943270,20300,20300,20300,20300,0
|
|
20240802,154900,3892943270,20300,20300,20300,20300,0
|
|
20240802,154800,3892943270,20300,20300,20300,20300,0
|
|
20240802,154700,3892943270,20300,20300,20300,20300,0
|
|
20240802,154600,3892943270,20300,20300,20300,20300,0
|
|
20240802,154500,3892943270,20300,20300,20300,20300,0
|
|
20240802,154400,3892943270,20300,20300,20300,20300,3058
|
|
20240802,154300,3892943270,20300,20300,20300,20300,0
|
|
20240802,154200,3892943270,20300,20300,20300,20300,0
|
|
20240802,154100,3892943270,20300,20300,20300,20300,0
|
|
20240802,154000,3892943270,20300,20300,20300,20300,0
|
|
20240802,153900,3892943270,20300,20300,20300,20300,0
|
|
20240802,153800,3892943270,20300,20300,20300,20300,0
|
|
20240802,153700,3892943270,20300,20300,20300,20300,0
|
|
20240802,153600,3892943270,20300,20300,20300,20300,0
|
|
20240802,153500,3892943270,20300,20300,20300,20300,0
|
|
20240802,153400,3892943270,20300,20300,20300,20300,0
|
|
20240802,153300,3892943270,20300,20300,20300,20300,0
|
|
20240802,153200,3892943270,20300,20300,20300,20300,0
|
|
20240802,153100,3892943270,20300,20300,20300,20300,0
|
|
20240802,153000,3892943270,20300,20300,20300,20300,3058
|
|
20240802,152900,3830865870,20400,20400,20400,20400,0
|
|
20240802,152800,3830865870,20400,20400,20400,20400,0
|
|
20240802,152700,3830865870,20400,20400,20400,20400,0
|
|
20240802,152600,3830865870,20400,20400,20400,20400,0
|
|
20240802,152500,3830865870,20400,20400,20400,20400,0
|
|
20240802,152400,3830865870,20400,20400,20400,20400,0
|
|
20240802,152300,3830865870,20400,20400,20400,20400,0
|
|
20240802,152200,3830865870,20400,20400,20400,20400,0
|
|
20240802,152100,3830865870,20400,20400,20400,20400,0
|
|
20240802,152000,3830865870,20400,20400,20400,20400,0
|
|
20240802,151900,3830865870,20400,20350,20400,20350,15
|
|
20240802,151800,3830560470,20350,20200,20400,20150,365
|
|
20240802,151700,3823157470,20200,20050,20200,20050,375
|
|
20240802,151600,3815609620,20100,20100,20100,20050,1095
|
|
20240802,151500,3793620020,20050,20050,20100,20050,370
|
|
20240802,151400,3786183920,20100,20050,20100,20050,386
|
|
20240802,151300,3778426370,20050,20100,20150,20050,2366
|
|
20240802,151200,3730971420,20150,20100,20150,20100,43
|
|
20240802,151100,3730106670,20100,20100,20150,20100,123
|
|
20240802,151000,3727634120,20100,20150,20150,20100,1025
|
|
20240802,150900,3707031570,20100,20100,20150,20100,136
|
|
20240802,150800,3704297070,20150,20150,20150,20100,511
|
|
20240802,150700,3694025170,20150,20150,20150,20100,667
|
|
20240802,150600,3680586520,20150,20150,20150,20100,823
|
|
20240802,150500,3664003920,20150,20100,20150,20100,578
|
|
20240802,150400,3652358120,20100,20100,20150,20100,518
|
|
20240802,150300,3641924520,20150,20150,20150,20100,4135
|
|
20240802,150200,3558607220,20150,20150,20150,20100,2757
|
|
20240802,150100,3503055620,20100,20150,20150,20100,302
|
|
20240802,150000,3496984170,20150,20200,20200,20150,1699
|
|
20240802,145900,3462747420,20150,20150,20200,20150,81
|
|
20240802,145800,3461112020,20150,20200,20200,20150,51
|
|
20240802,145700,3460083120,20150,20200,20250,20150,152
|
|
20240802,145600,3457012470,20250,20200,20250,20200,32
|
|
20240802,145500,3456365270,20200,20250,20250,20200,278
|
|
20240802,145400,3450737270,20150,20200,20250,20150,586
|
|
20240802,145300,3438903020,20200,20200,20200,20200,243
|
|
20240802,145200,3433994420,20200,20250,20300,20200,49
|
|
20240802,145100,3433004270,20250,20250,20300,20200,39
|
|
20240802,145000,3432214120,20300,20250,20300,20250,10
|
|
20240802,144900,3432011170,20250,20250,20250,20200,35
|
|
20240802,144800,3431303420,20250,20200,20250,20200,32
|
|
20240802,144700,3430656770,20250,20250,20250,20250,0
|
|
20240802,144600,3430656770,20250,20250,20300,20250,6
|
|
20240802,144500,3430535220,20300,20250,20350,20200,693
|
|
20240802,144400,3416500370,20200,20200,20250,20200,167
|
|
20240802,144300,3413126820,20250,20250,20300,20200,37
|
|
20240802,144200,3412378170,20250,20250,20250,20200,27
|
|
20240802,144100,3411831670,20200,20350,20350,20200,3
|
|
20240802,144000,3411770920,20200,20250,20400,20200,1821
|
|
20240802,143900,3374860670,20250,20250,20250,20250,6
|
|
20240802,143800,3374739170,20250,20200,20250,20200,653
|
|
20240802,143700,3361542270,20150,20250,20250,20150,406
|
|
20240802,143600,3353340520,20200,20300,20350,20200,1084
|
|
20240802,143500,3331400370,20250,20350,20350,20250,2214
|
|
20240802,143400,3286421470,20350,20300,20400,20300,558
|
|
20240802,143300,3275093070,20350,20400,20400,20350,1546
|
|
20240802,143200,3243588070,20450,20500,20500,20450,236
|
|
20240802,143100,3238761620,20500,20500,20500,20450,27
|
|
20240802,143000,3238208270,20500,20450,20550,20400,720
|
|
20240802,142900,3223430670,20450,20500,20500,20450,407
|
|
20240802,142800,3215107270,20550,20450,20550,20450,233
|
|
20240802,142700,3210324520,20500,20450,20500,20450,59
|
|
20240802,142600,3209115520,20500,20450,20500,20450,157
|
|
20240802,142500,3205898770,20600,20500,20600,20450,899
|
|
20240802,142400,3187431270,20450,20450,20500,20450,375
|
|
20240802,142300,3179762470,20500,20450,20500,20450,312
|
|
20240802,142200,3173376020,20500,20550,20550,20500,224
|
|
20240802,142100,3168776220,20500,20650,20650,20500,816
|
|
20240802,142000,3152023270,20650,20600,20650,20500,833
|
|
20240802,141900,3134861070,20450,20500,20500,20450,186
|
|
20240802,141800,3131049020,20450,20450,20500,20450,45
|
|
20240802,141700,3130128520,20550,20450,20550,20450,142
|
|
20240802,141600,3127212620,20600,20650,20650,20600,451
|
|
20240802,141500,3117913020,20650,20500,20650,20500,317
|
|
20240802,141400,3111384970,20550,20450,20550,20450,183
|
|
20240802,141300,3107633070,20450,20450,20450,20400,782
|
|
20240802,141200,3091641670,20500,20450,20500,20450,193
|
|
20240802,141100,3087685370,20500,20600,20600,20450,1023
|
|
20240802,141000,3066649820,20600,20450,20600,20450,240
|
|
20240802,140900,3061715320,20500,20500,20500,20450,177
|
|
20240802,140800,3058087020,20500,20500,20500,20500,138
|
|
20240802,140700,3055258020,20400,20500,20500,20400,647
|
|
20240802,140600,3042033620,20500,20550,20550,20450,906
|
|
20240802,140500,3023451470,20550,20500,20550,20450,370
|
|
20240802,140400,3015855220,20450,20500,20500,20450,30
|
|
20240802,140300,3015241470,20500,20500,20500,20450,183
|
|
20240802,140200,3011490070,20450,20550,20550,20450,264
|
|
20240802,140100,3006089520,20550,20600,20650,20500,589
|
|
20240802,140000,2993971970,20600,20500,20600,20450,604
|
|
20240802,135900,2981556670,20550,20550,20550,20550,8
|
|
20240802,135800,2981392270,20550,20500,20550,20450,412
|
|
20240802,135700,2972940520,20500,20500,20600,20500,183
|
|
20240802,135600,2969171920,20500,20650,20650,20500,488
|
|
20240802,135500,2959114570,20650,20550,20650,20450,544
|
|
20240802,135400,2947929170,20600,20450,20600,20450,162
|
|
20240802,135300,2944592570,20500,20500,20500,20500,62
|
|
20240802,135200,2943321570,20450,20450,20550,20450,168
|
|
20240802,135100,2939869870,20600,20600,20600,20500,846
|
|
20240802,135000,2922479370,20600,20500,20600,20450,413
|
|
20240802,134900,2914006920,20500,20500,20500,20450,147
|
|
20240802,134800,2910994170,20500,20500,20500,20500,23
|
|
20240802,134700,2910522670,20550,20550,20550,20500,216
|
|
20240802,134600,2906085070,20650,20550,20650,20450,576
|
|
20240802,134500,2894209570,20550,20450,20550,20400,586
|
|
20240802,134400,2882221820,20450,20550,20550,20450,1755
|
|
20240802,134300,2846248220,20550,20550,20600,20550,141
|
|
20240802,134200,2843344570,20550,20600,20650,20500,1054
|
|
20240802,134100,2821692120,20550,20700,20700,20550,716
|
|
20240802,134000,2806895470,20700,20600,20700,20550,343
|
|
20240802,133900,2799820420,20600,20600,20600,20600,105
|
|
20240802,133800,2797657420,20600,20600,20650,20550,221
|
|
20240802,133700,2793097270,20600,20550,20600,20550,68
|
|
20240802,133600,2791697370,20650,20650,20700,20600,648
|
|
20240802,133500,2778297720,20650,20600,20650,20600,483
|
|
20240802,133400,2768329070,20600,20600,20600,20600,61
|
|
20240802,133300,2767072470,20600,20600,20650,20600,182
|
|
20240802,133200,2763315220,20600,20650,20700,20600,305
|
|
20240802,133100,2757008820,20700,20700,20700,20700,298
|
|
20240802,133000,2750840220,20700,20650,20700,20650,440
|
|
20240802,132900,2741733620,20600,20650,20650,20600,157
|
|
20240802,132800,2738491670,20600,20650,20650,20600,210
|
|
20240802,132700,2734165270,20650,20650,20650,20650,140
|
|
20240802,132600,2731274270,20650,20650,20650,20650,487
|
|
20240802,132500,2721217720,20650,20600,20650,20600,387
|
|
20240802,132400,2713236620,20600,20550,20600,20550,146
|
|
20240802,132300,2710229120,20550,20600,20600,20550,21
|
|
20240802,132200,2709796570,20600,20600,20600,20600,169
|
|
20240802,132100,2706315170,20650,20650,20650,20600,1397
|
|
20240802,132000,2677480970,20650,20600,20650,20600,426
|
|
20240802,131900,2668686620,20600,20600,20600,20550,183
|
|
20240802,131800,2664917320,20650,20600,20650,20600,352
|
|
20240802,131700,2657666070,20600,20600,20600,20600,182
|
|
20240802,131600,2653916870,20650,20600,20650,20600,497
|
|
20240802,131500,2643678420,20600,20550,20600,20550,266
|
|
20240802,131400,2638198870,20550,20600,20600,20550,393
|
|
20240802,131300,2630122370,20600,20600,20600,20600,161
|
|
20240802,131200,2626805770,20550,20550,20550,20550,169
|
|
20240802,131100,2623332820,20550,20550,20550,20550,776
|
|
20240802,131000,2607386020,20550,20600,20600,20500,722
|
|
20240802,130900,2592566170,20600,20600,20600,20600,8
|
|
20240802,130800,2592401370,20600,20600,20650,20600,118
|
|
20240802,130700,2589964870,20600,20600,20600,20550,163
|
|
20240802,130600,2586607120,20550,20600,20650,20550,638
|
|
20240802,130500,2573464420,20600,20600,20600,20600,453
|
|
20240802,130400,2564132620,20600,20600,20650,20600,181
|
|
20240802,130300,2560395320,20600,20600,20600,20600,61
|
|
20240802,130200,2559138720,20600,20650,20650,20550,393
|
|
20240802,130100,2551030820,20600,20600,20650,20600,537
|
|
20240802,130000,2539958870,20600,20600,20600,20600,207
|
|
20240802,125900,2535694670,20600,20700,20700,20550,243
|
|
20240802,125800,2530694420,20500,20700,20750,20500,1300
|
|
20240802,125700,2503946770,20600,20750,20800,20600,1394
|
|
20240802,125600,2475195770,20800,20800,20850,20800,516
|
|
20240802,125500,2464453370,20800,20750,20800,20750,351
|
|
20240802,125400,2457158920,20750,20750,20750,20700,359
|
|
20240802,125300,2449718770,20750,20750,20750,20750,117
|
|
20240802,125200,2447291020,20750,20750,20750,20650,17
|
|
20240802,125100,2446938820,20750,20750,20800,20750,509
|
|
20240802,125000,2436372770,20700,20700,20750,20700,471
|
|
20240802,124900,2426600070,20600,20750,20750,20600,281
|
|
20240802,124800,2420802970,20750,20650,20800,20650,2028
|
|
20240802,124700,2378704220,20650,20650,20750,20650,145
|
|
20240802,124600,2375697470,20700,20700,20750,20650,486
|
|
20240802,124500,2365620870,20700,20600,20700,20600,457
|
|
20240802,124400,2356176420,20700,20700,20700,20700,0
|
|
20240802,124300,2356176420,20700,20650,20700,20650,137
|
|
20240802,124200,2353340870,20650,20650,20650,20600,314
|
|
20240802,124100,2346863870,20700,20700,20700,20600,494
|
|
20240802,124000,2336644770,20700,20600,20700,20550,370
|
|
20240802,123900,2328990470,20700,20700,20700,20500,355
|
|
20240802,123800,2321670420,20700,20700,20700,20700,332
|
|
20240802,123700,2314798020,20700,20650,20700,20650,358
|
|
20240802,123600,2307388370,20700,20650,20700,20650,621
|
|
20240802,123500,2294553120,20550,20600,20650,20550,564
|
|
20240802,123400,2282932520,20600,20600,20650,20600,224
|
|
20240802,123300,2278312370,20650,20650,20650,20650,275
|
|
20240802,123200,2272633620,20600,20650,20650,20600,323
|
|
20240802,123100,2265964170,20600,20700,20700,20600,408
|
|
20240802,123000,2257534820,20650,20650,20700,20600,633
|
|
20240802,122900,2244486220,20650,20650,20650,20650,1059
|
|
20240802,122800,2222617870,20650,20600,20650,20550,291
|
|
20240802,122700,2216620820,20600,20600,20600,20600,4
|
|
20240802,122600,2216538420,20650,20650,20650,20650,516
|
|
20240802,122500,2205883020,20650,20600,20650,20600,468
|
|
20240802,122400,2196236720,20550,20600,20600,20550,22
|
|
20240802,122300,2195784020,20600,20600,20650,20550,187
|
|
20240802,122200,2191931870,20600,20600,20600,20600,111
|
|
20240802,122100,2189645270,20600,20650,20650,20600,337
|
|
20240802,122000,2182686820,20650,20600,20650,20550,591
|
|
20240802,121900,2170507370,20600,20600,20650,20600,141
|
|
20240802,121800,2167602320,20600,20600,20600,20600,8
|
|
20240802,121700,2167437520,20600,20600,20650,20550,507
|
|
20240802,121600,2156988870,20600,20600,20600,20600,784
|
|
20240802,121500,2140838470,20550,20500,20550,20500,233
|
|
20240802,121400,2136051320,20500,20500,20550,20500,388
|
|
20240802,121300,2128087720,20550,20550,20550,20550,13
|
|
20240802,121200,2127820570,20550,20500,20550,20500,414
|
|
20240802,121100,2119318320,20550,20550,20600,20550,688
|
|
20240802,121000,2105168020,20550,20500,20550,20500,192
|
|
20240802,120900,2101223370,20500,20500,20550,20500,164
|
|
20240802,120800,2097858970,20500,20550,20550,20500,211
|
|
20240802,120700,2093525920,20500,20500,20500,20500,5
|
|
20240802,120600,2093423420,20550,20450,20550,20450,604
|
|
20240802,120500,2081034570,20450,20500,20500,20400,1275
|
|
20240802,120400,2054982120,20500,20450,20500,20450,79
|
|
20240802,120300,2053362720,20450,20500,20500,20450,139
|
|
20240802,120200,2050513620,20500,20500,20500,20500,8
|
|
20240802,120100,2050349620,20500,20500,20500,20500,675
|
|
20240802,120000,2036512120,20500,20450,20500,20450,431
|
|
20240802,115900,2027683770,20450,20450,20450,20450,276
|
|
20240802,115800,2022039570,20500,20450,20500,20450,389
|
|
20240802,115700,2014075070,20450,20450,20450,20450,440
|
|
20240802,115600,2005077070,20450,20450,20450,20450,830
|
|
20240802,115500,1988103570,20450,20350,20450,20350,548
|
|
20240802,115400,1976909570,20400,20450,20450,20400,128
|
|
20240802,115300,1974292570,20450,20450,20450,20400,47
|
|
20240802,115200,1973333420,20450,20400,20450,20400,269
|
|
20240802,115100,1967832670,20450,20400,20450,20400,299
|
|
20240802,115000,1961722720,20400,20400,20400,20400,509
|
|
20240802,114900,1951339120,20400,20400,20400,20400,155
|
|
20240802,114800,1948177120,20400,20400,20400,20400,58
|
|
20240802,114700,1946993920,20400,20350,20400,20350,413
|
|
20240802,114600,1938582770,20350,20350,20350,20350,579
|
|
20240802,114500,1926800120,20350,20350,20350,20350,141
|
|
20240802,114400,1923930770,20350,20350,20350,20300,271
|
|
20240802,114300,1918421320,20400,20400,20400,20400,156
|
|
20240802,114200,1915238920,20400,20400,20400,20400,9
|
|
20240802,114100,1915055320,20400,20400,20400,20350,649
|
|
20240802,114000,1901816020,20400,20400,20400,20400,323
|
|
20240802,113900,1895226820,20400,20400,20400,20350,13
|
|
20240802,113800,1894961770,20400,20400,20400,20400,142
|
|
20240802,113700,1892064970,20300,20300,20300,20300,150
|
|
20240802,113600,1889019970,20400,20400,20400,20350,639
|
|
20240802,113500,1875984820,20400,20350,20400,20350,351
|
|
20240802,113400,1868830770,20350,20350,20350,20350,102
|
|
20240802,113300,1866755070,20350,20350,20350,20350,48
|
|
20240802,113200,1865778270,20350,20300,20350,20300,289
|
|
20240802,113100,1859904620,20350,20400,20400,20350,408
|
|
20240802,113000,1851583420,20400,20350,20400,20350,495
|
|
20240802,112900,1841493170,20350,20400,20400,20350,293
|
|
20240802,112800,1835523470,20400,20350,20400,20350,144
|
|
20240802,112700,1832587670,20350,20400,20400,20350,382
|
|
20240802,112600,1824804870,20400,20400,20400,20400,592
|
|
20240802,112500,1812728070,20400,20350,20400,20350,230
|
|
20240802,112400,1808036570,20350,20350,20400,20350,408
|
|
20240802,112300,1799725870,20400,20400,20400,20400,2
|
|
20240802,112200,1799685070,20400,20400,20400,20350,194
|
|
20240802,112100,1795729970,20400,20400,20400,20400,521
|
|
20240802,112000,1785101570,20400,20400,20400,20400,333
|
|
20240802,111900,1778308370,20400,20400,20400,20400,121
|
|
20240802,111800,1775839970,20400,20350,20400,20350,446
|
|
20240802,111700,1766755370,20400,20350,20400,20350,123
|
|
20240802,111600,1764251170,20400,20400,20400,20400,694
|
|
20240802,111500,1750093570,20400,20400,20400,20400,311
|
|
20240802,111400,1743749170,20400,20400,20400,20400,8
|
|
20240802,111300,1743585970,20400,20400,20400,20400,133
|
|
20240802,111200,1740872770,20350,20350,20350,20350,234
|
|
20240802,111100,1736110870,20350,20400,20400,20300,503
|
|
20240802,111000,1725850770,20400,20300,20400,20300,436
|
|
20240802,110900,1716968370,20300,20300,20300,20300,20
|
|
20240802,110800,1716562370,20400,20350,20400,20300,366
|
|
20240802,110700,1709107970,20300,20350,20400,20300,275
|
|
20240802,110600,1703502920,20300,20400,20400,20300,453
|
|
20240802,110500,1694264220,20400,20300,20400,20250,863
|
|
20240802,110400,1676705970,20350,20300,20350,20300,169
|
|
20240802,110300,1673267820,20350,20350,20350,20350,3
|
|
20240802,110200,1673206770,20350,20350,20350,20350,492
|
|
20240802,110100,1663194570,20350,20400,20400,20350,360
|
|
20240802,110000,1655851320,20400,20350,20400,20350,389
|
|
20240802,105900,1647934570,20350,20350,20350,20350,186
|
|
20240802,105800,1644149470,20350,20300,20350,20300,42
|
|
20240802,105700,1643296770,20350,20350,20350,20350,112
|
|
20240802,105600,1641017570,20400,20350,20400,20300,616
|
|
20240802,105500,1628467120,20350,20350,20350,20350,401
|
|
20240802,105400,1620306770,20350,20350,20350,20350,117
|
|
20240802,105300,1617925820,20350,20350,20350,20350,171
|
|
20240802,105200,1614445970,20350,20350,20350,20350,12
|
|
20240802,105100,1614201770,20400,20350,20400,20350,457
|
|
20240802,105000,1604889670,20350,20350,20350,20350,586
|
|
20240802,104900,1592964570,20350,20350,20350,20350,0
|
|
20240802,104800,1592964570,20350,20350,20350,20350,105
|
|
20240802,104700,1590827820,20350,20350,20350,20350,213
|
|
20240802,104600,1586493270,20350,20350,20350,20350,583
|
|
20240802,104500,1574629220,20350,20350,20350,20250,198
|
|
20240802,104400,1570600020,20200,20350,20350,20200,183
|
|
20240802,104300,1566886920,20300,20300,20300,20300,299
|
|
20240802,104200,1560817220,20300,20150,20300,20150,183
|
|
20240802,104100,1557112070,20300,20300,20300,20150,494
|
|
20240802,104000,1547084320,20150,20150,20300,20150,414
|
|
20240802,103900,1538688370,20150,20150,20300,20150,247
|
|
20240802,103800,1533694820,20200,20200,20200,20150,224
|
|
20240802,103700,1529171120,20200,20200,20300,20200,177
|
|
20240802,103600,1525580020,20200,20350,20400,20200,637
|
|
20240802,103500,1512598520,20350,20300,20350,20300,475
|
|
20240802,103400,1502939220,20300,20300,20300,20300,57
|
|
20240802,103300,1501782120,20250,20300,20300,20200,161
|
|
20240802,103200,1498517420,20200,20300,20300,20200,200
|
|
20240802,103100,1494463920,20300,20350,20350,20300,406
|
|
20240802,103000,1486204420,20350,20250,20350,20200,252
|
|
20240802,102900,1481086020,20250,20200,20400,20200,257
|
|
20240802,102800,1475869570,20350,20350,20350,20350,152
|
|
20240802,102700,1472776370,20400,20400,20400,20400,0
|
|
20240802,102600,1472776370,20400,20400,20400,20350,581
|
|
20240802,102500,1460924220,20400,20350,20400,20200,358
|
|
20240802,102400,1453628970,20350,20200,20350,20200,259
|
|
20240802,102300,1448395820,20400,20400,20400,20400,145
|
|
20240802,102200,1445437820,20400,20350,20400,20350,176
|
|
20240802,102100,1441856170,20400,20400,20400,20350,314
|
|
20240802,102000,1435453170,20400,20200,20400,20200,490
|
|
20240802,101900,1425482720,20200,20300,20300,20200,199
|
|
20240802,101800,1421445220,20350,20350,20350,20200,973
|
|
20240802,101700,1401646820,20350,20400,20400,20350,196
|
|
20240802,101600,1397650220,20400,20350,20400,20250,1380
|
|
20240802,101500,1369568420,20350,20250,20350,20250,676
|
|
20240802,101400,1355845520,20300,20300,20300,20300,118
|
|
20240802,101300,1353450120,20300,20300,20300,20300,0
|
|
20240802,101200,1353450120,20300,20300,20300,20300,179
|
|
20240802,101100,1349816420,20300,20300,20350,20300,589
|
|
20240802,101000,1337853770,20300,20250,20300,20250,865
|
|
20240802,100900,1320326920,20100,20200,20250,20100,613
|
|
20240802,100800,1307950270,20150,20200,20200,20150,204
|
|
20240802,100700,1303834470,20150,20150,20150,20100,170
|
|
20240802,100600,1300409470,20150,20150,20200,20050,2029
|
|
20240802,100500,1259471670,20150,20000,20150,20000,440
|
|
20240802,100400,1250646570,20100,20050,20100,20000,316
|
|
20240802,100300,1244304720,20000,20000,20150,20000,226
|
|
20240802,100200,1239760120,20150,20150,20150,20150,0
|
|
20240802,100100,1239760120,20150,20100,20150,20050,595
|
|
20240802,100000,1227798420,20100,20100,20100,19970,344
|
|
20240802,095900,1220892650,20100,20100,20100,20100,5
|
|
20240802,095800,1220792150,20050,19970,20100,19960,532
|
|
20240802,095700,1210125550,20000,20100,20100,20000,561
|
|
20240802,095600,1198869950,20100,20150,20150,20100,542
|
|
20240802,095500,1187953800,20150,19970,20150,19970,878
|
|
20240802,095400,1170342840,19970,20100,20100,19970,191
|
|
20240802,095300,1166508550,20100,19960,20100,19960,1473
|
|
20240802,095200,1136927540,20000,19960,20050,19960,222
|
|
20240802,095100,1132480740,19960,20100,20100,19960,511
|
|
20240802,095000,1122216740,20100,20000,20100,20000,1362
|
|
20240802,094900,1094913190,20050,20000,20050,20000,562
|
|
20240802,094800,1083667740,20000,20000,20000,20000,0
|
|
20240802,094700,1083667740,20000,19930,20000,19930,768
|
|
20240802,094600,1068310400,19930,20050,20050,19930,609
|
|
20240802,094500,1056102600,20050,19970,20050,19930,188
|
|
20240802,094400,1052342110,19950,20000,20000,19950,636
|
|
20240802,094300,1039627910,19990,20050,20050,19990,142
|
|
20240802,094200,1036782660,20000,20000,20000,20000,103
|
|
20240802,094100,1034722660,20050,19980,20050,19980,2162
|
|
20240802,094000,991472570,19980,19920,19980,19920,578
|
|
20240802,093900,979929720,19930,19980,19980,19930,596
|
|
20240802,093800,968030740,19990,19990,19990,19990,179
|
|
20240802,093700,964452530,19990,19980,19990,19970,88
|
|
20240802,093600,962694380,20000,19980,20000,19980,546
|
|
20240802,093500,951776960,19980,19980,19980,19980,402
|
|
20240802,093400,943745000,19910,19970,19970,19910,310
|
|
20240802,093300,937562700,20000,19970,20000,19940,633
|
|
20240802,093200,924936960,19980,19980,19980,19980,150
|
|
20240802,093100,921939960,19960,19980,20000,19960,368
|
|
20240802,093000,914583850,19980,19940,19980,19940,642
|
|
20240802,092900,901775350,19900,19890,19900,19890,572
|
|
20240802,092800,890395780,19890,19890,19890,19890,1
|
|
20240802,092700,890375890,19890,19870,19890,19870,151
|
|
20240802,092600,887372720,19870,19890,19890,19870,54
|
|
20240802,092500,886299120,19870,19870,19870,19820,2261
|
|
20240802,092400,841439090,19890,19860,19890,19860,183
|
|
20240802,092300,837800120,19860,19890,19890,19860,135
|
|
20240802,092200,835118990,19880,19860,19880,19860,260
|
|
20240802,092100,829951550,19900,19890,19900,19880,484
|
|
20240802,092000,820325350,19890,19880,19890,19800,1091
|
|
20240802,091900,798699870,19880,19880,19880,19880,145
|
|
20240802,091800,795817270,19800,19830,19840,19800,3371
|
|
20240802,091700,729051230,19800,19880,19880,19800,2146
|
|
20240802,091600,686476830,19870,19870,19880,19790,739
|
|
20240802,091500,671797290,19800,19790,19800,19790,567
|
|
20240802,091400,660574980,19790,19850,19870,19790,5396
|
|
20240802,091300,553687580,19840,19840,19840,19840,142
|
|
20240802,091200,550870300,19830,19860,19880,19830,767
|
|
20240802,091100,535646840,19860,19900,19950,19810,2989
|
|
20240802,091000,476261810,19900,20000,20000,19870,7438
|
|
20240802,090900,327857360,20000,20000,20000,19990,2071
|
|
20240802,090800,286440040,20000,20000,20000,19980,1228
|
|
20240802,090700,261887730,20000,20100,20200,19990,9300
|
|
20240802,090600,75711250,20100,20150,20150,20100,292
|
|
20240802,090500,69839800,20150,20200,20200,20150,293
|
|
20240802,090400,63932900,20200,20200,20200,20150,86
|
|
20240802,090300,62196250,20150,20250,20250,20100,493
|
|
20240802,090200,52281450,20150,20200,20200,20150,769
|
|
20240802,090100,36782650,20250,20200,20250,20100,615
|
|
20240802,090000,24392400,20200,20250,20250,20200,1174
|