666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200300,4980753450,40800,40800,40800,40800,2570
|
|
20240802,200200,4980753450,40800,40800,40800,40800,0
|
|
20240802,200100,4980753450,40800,40800,40800,40800,0
|
|
20240802,200000,4980753450,40800,40800,40800,40800,0
|
|
20240802,195900,4980753450,40800,40800,40800,40800,0
|
|
20240802,195800,4980753450,40800,40800,40800,40800,0
|
|
20240802,195700,4980753450,40800,40800,40800,40800,0
|
|
20240802,195600,4980753450,40800,40800,40800,40800,0
|
|
20240802,195500,4980753450,40800,40800,40800,40800,0
|
|
20240802,195400,4980753450,40800,40800,40800,40800,0
|
|
20240802,195300,4980753450,40800,40800,40800,40800,0
|
|
20240802,195200,4980753450,40800,40800,40800,40800,0
|
|
20240802,195100,4980753450,40800,40800,40800,40800,0
|
|
20240802,195000,4980753450,40800,40800,40800,40800,0
|
|
20240802,194900,4980753450,40800,40800,40800,40800,0
|
|
20240802,194800,4980753450,40800,40800,40800,40800,0
|
|
20240802,194700,4980753450,40800,40800,40800,40800,0
|
|
20240802,194600,4980753450,40800,40800,40800,40800,0
|
|
20240802,194500,4980753450,40800,40800,40800,40800,0
|
|
20240802,194400,4980753450,40800,40800,40800,40800,0
|
|
20240802,194300,4980753450,40800,40800,40800,40800,0
|
|
20240802,194200,4980753450,40800,40800,40800,40800,0
|
|
20240802,194100,4980753450,40800,40800,40800,40800,0
|
|
20240802,194000,4980753450,40800,40800,40800,40800,0
|
|
20240802,193900,4980753450,40800,40800,40800,40800,0
|
|
20240802,193800,4980753450,40800,40800,40800,40800,0
|
|
20240802,193700,4980753450,40800,40800,40800,40800,0
|
|
20240802,193600,4980753450,40800,40800,40800,40800,0
|
|
20240802,193500,4980753450,40800,40800,40800,40800,0
|
|
20240802,193400,4980753450,40800,40800,40800,40800,0
|
|
20240802,193300,4980753450,40800,40800,40800,40800,2570
|
|
20240802,193200,4980753450,40800,40800,40800,40800,0
|
|
20240802,193100,4980753450,40800,40800,40800,40800,0
|
|
20240802,193000,4980753450,40800,40800,40800,40800,0
|
|
20240802,192900,4980753450,40800,40800,40800,40800,0
|
|
20240802,192800,4980753450,40800,40800,40800,40800,0
|
|
20240802,192700,4980753450,40800,40800,40800,40800,0
|
|
20240802,192600,4980753450,40800,40800,40800,40800,0
|
|
20240802,192500,4980753450,40800,40800,40800,40800,0
|
|
20240802,192400,4980753450,40800,40800,40800,40800,0
|
|
20240802,192300,4980753450,40800,40800,40800,40800,0
|
|
20240802,192200,4980753450,40800,40800,40800,40800,0
|
|
20240802,192100,4980753450,40800,40800,40800,40800,0
|
|
20240802,192000,4980753450,40800,40800,40800,40800,0
|
|
20240802,191900,4980753450,40800,40800,40800,40800,0
|
|
20240802,191800,4980753450,40800,40800,40800,40800,0
|
|
20240802,191700,4980753450,40800,40800,40800,40800,0
|
|
20240802,191600,4980753450,40800,40800,40800,40800,0
|
|
20240802,191500,4980753450,40800,40800,40800,40800,0
|
|
20240802,191400,4980753450,40800,40800,40800,40800,0
|
|
20240802,191300,4980753450,40800,40800,40800,40800,0
|
|
20240802,191200,4980753450,40800,40800,40800,40800,0
|
|
20240802,191100,4980753450,40800,40800,40800,40800,0
|
|
20240802,191000,4980753450,40800,40800,40800,40800,0
|
|
20240802,190900,4980753450,40800,40800,40800,40800,0
|
|
20240802,190800,4980753450,40800,40800,40800,40800,0
|
|
20240802,190700,4980753450,40800,40800,40800,40800,0
|
|
20240802,190600,4980753450,40800,40800,40800,40800,0
|
|
20240802,190500,4980753450,40800,40800,40800,40800,0
|
|
20240802,190400,4980753450,40800,40800,40800,40800,0
|
|
20240802,190300,4980753450,40800,40800,40800,40800,2570
|
|
20240802,190200,4980753450,40800,40800,40800,40800,0
|
|
20240802,190100,4980753450,40800,40800,40800,40800,0
|
|
20240802,190000,4980753450,40800,40800,40800,40800,0
|
|
20240802,185900,4980753450,40800,40800,40800,40800,0
|
|
20240802,185800,4980753450,40800,40800,40800,40800,0
|
|
20240802,185700,4980753450,40800,40800,40800,40800,0
|
|
20240802,185600,4980753450,40800,40800,40800,40800,0
|
|
20240802,185500,4980753450,40800,40800,40800,40800,0
|
|
20240802,185400,4980753450,40800,40800,40800,40800,0
|
|
20240802,185300,4980753450,40800,40800,40800,40800,0
|
|
20240802,185200,4980753450,40800,40800,40800,40800,0
|
|
20240802,185100,4980753450,40800,40800,40800,40800,0
|
|
20240802,185000,4980753450,40800,40800,40800,40800,0
|
|
20240802,184900,4980753450,40800,40800,40800,40800,0
|
|
20240802,184800,4980753450,40800,40800,40800,40800,0
|
|
20240802,184700,4980753450,40800,40800,40800,40800,0
|
|
20240802,184600,4980753450,40800,40800,40800,40800,0
|
|
20240802,184500,4980753450,40800,40800,40800,40800,0
|
|
20240802,184400,4980753450,40800,40800,40800,40800,0
|
|
20240802,184300,4980753450,40800,40800,40800,40800,0
|
|
20240802,184200,4980753450,40800,40800,40800,40800,0
|
|
20240802,184100,4980753450,40800,40800,40800,40800,0
|
|
20240802,184000,4980753450,40800,40800,40800,40800,0
|
|
20240802,183900,4980753450,40800,40800,40800,40800,0
|
|
20240802,183800,4980753450,40800,40800,40800,40800,0
|
|
20240802,183700,4980753450,40800,40800,40800,40800,0
|
|
20240802,183600,4980753450,40800,40800,40800,40800,0
|
|
20240802,183500,4980753450,40800,40800,40800,40800,0
|
|
20240802,183400,4980753450,40800,40800,40800,40800,0
|
|
20240802,183300,4980753450,40800,40800,40800,40800,2570
|
|
20240802,183200,4980753450,40800,40800,40800,40800,0
|
|
20240802,183100,4980753450,40800,40800,40800,40800,0
|
|
20240802,183000,4980753450,40800,40800,40800,40800,0
|
|
20240802,182900,4980753450,40800,40800,40800,40800,0
|
|
20240802,182800,4980753450,40800,40800,40800,40800,0
|
|
20240802,182700,4980753450,40800,40800,40800,40800,0
|
|
20240802,182600,4980753450,40800,40800,40800,40800,0
|
|
20240802,182500,4980753450,40800,40800,40800,40800,0
|
|
20240802,182400,4980753450,40800,40800,40800,40800,0
|
|
20240802,182300,4980753450,40800,40800,40800,40800,0
|
|
20240802,182200,4980753450,40800,40800,40800,40800,0
|
|
20240802,182100,4980753450,40800,40800,40800,40800,0
|
|
20240802,182000,4980753450,40800,40800,40800,40800,0
|
|
20240802,181900,4980753450,40800,40800,40800,40800,0
|
|
20240802,181800,4980753450,40800,40800,40800,40800,0
|
|
20240802,181700,4980753450,40800,40800,40800,40800,0
|
|
20240802,181600,4980753450,40800,40800,40800,40800,0
|
|
20240802,181500,4980753450,40800,40800,40800,40800,0
|
|
20240802,181400,4980753450,40800,40800,40800,40800,0
|
|
20240802,181300,4980753450,40800,40800,40800,40800,0
|
|
20240802,181200,4980753450,40800,40800,40800,40800,0
|
|
20240802,181100,4980753450,40800,40800,40800,40800,0
|
|
20240802,181000,4980753450,40800,40800,40800,40800,0
|
|
20240802,180900,4980753450,40800,40800,40800,40800,0
|
|
20240802,180800,4980753450,40800,40800,40800,40800,0
|
|
20240802,180700,4980753450,40800,40800,40800,40800,0
|
|
20240802,180600,4980753450,40800,40800,40800,40800,0
|
|
20240802,180500,4980753450,40800,40800,40800,40800,0
|
|
20240802,180400,4980753450,40800,40800,40800,40800,0
|
|
20240802,180300,4980753450,40800,40800,40800,40800,2570
|
|
20240802,180200,4980753450,40800,40800,40800,40800,0
|
|
20240802,180100,4980753450,40800,40800,40800,40800,0
|
|
20240802,180000,4980753450,40800,40800,40800,40800,0
|
|
20240802,175900,4980753450,40800,40800,40800,40800,0
|
|
20240802,175800,4980753450,40800,40800,40800,40800,0
|
|
20240802,175700,4980753450,40800,40800,40800,40800,0
|
|
20240802,175600,4980753450,40800,40800,40800,40800,0
|
|
20240802,175500,4980753450,40800,40800,40800,40800,0
|
|
20240802,175400,4980753450,40800,40800,40800,40800,0
|
|
20240802,175300,4980753450,40800,40800,40800,40800,0
|
|
20240802,175200,4980753450,40800,40800,40800,40800,0
|
|
20240802,175100,4980753450,40800,40800,40800,40800,0
|
|
20240802,175000,4980753450,40800,40800,40800,40800,0
|
|
20240802,174900,4980753450,40800,40800,40800,40800,0
|
|
20240802,174800,4980753450,40800,40800,40800,40800,0
|
|
20240802,174700,4980753450,40800,40800,40800,40800,0
|
|
20240802,174600,4980753450,40800,40800,40800,40800,0
|
|
20240802,174500,4980753450,40800,40800,40800,40800,0
|
|
20240802,174400,4980753450,40800,40800,40800,40800,0
|
|
20240802,174300,4980753450,40800,40800,40800,40800,0
|
|
20240802,174200,4980753450,40800,40800,40800,40800,0
|
|
20240802,174100,4980753450,40800,40800,40800,40800,0
|
|
20240802,174000,4980753450,40800,40800,40800,40800,0
|
|
20240802,173900,4980753450,40800,40800,40800,40800,0
|
|
20240802,173800,4980753450,40800,40800,40800,40800,0
|
|
20240802,173700,4980753450,40800,40800,40800,40800,0
|
|
20240802,173600,4980753450,40800,40800,40800,40800,0
|
|
20240802,173500,4980753450,40800,40800,40800,40800,0
|
|
20240802,173400,4980753450,40800,40800,40800,40800,0
|
|
20240802,173300,4980753450,40800,40800,40800,40800,2570
|
|
20240802,173200,4980753450,40800,40800,40800,40800,0
|
|
20240802,173100,4980753450,40800,40800,40800,40800,0
|
|
20240802,173000,4980753450,40800,40800,40800,40800,0
|
|
20240802,172900,4980753450,40800,40800,40800,40800,0
|
|
20240802,172800,4980753450,40800,40800,40800,40800,0
|
|
20240802,172700,4980753450,40800,40800,40800,40800,0
|
|
20240802,172600,4980753450,40800,40800,40800,40800,0
|
|
20240802,172500,4980753450,40800,40800,40800,40800,0
|
|
20240802,172400,4980753450,40800,40800,40800,40800,0
|
|
20240802,172300,4980753450,40800,40800,40800,40800,0
|
|
20240802,172200,4980753450,40800,40800,40800,40800,0
|
|
20240802,172100,4980753450,40800,40800,40800,40800,0
|
|
20240802,172000,4980753450,40800,40800,40800,40800,0
|
|
20240802,171900,4980753450,40800,40800,40800,40800,0
|
|
20240802,171800,4980753450,40800,40800,40800,40800,0
|
|
20240802,171700,4980753450,40800,40800,40800,40800,0
|
|
20240802,171600,4980753450,40800,40800,40800,40800,0
|
|
20240802,171500,4980753450,40800,40800,40800,40800,0
|
|
20240802,171400,4980753450,40800,40800,40800,40800,0
|
|
20240802,171300,4980753450,40800,40800,40800,40800,0
|
|
20240802,171200,4980753450,40800,40800,40800,40800,0
|
|
20240802,171100,4980753450,40800,40800,40800,40800,0
|
|
20240802,171000,4980753450,40800,40800,40800,40800,0
|
|
20240802,170900,4980753450,40800,40800,40800,40800,0
|
|
20240802,170800,4980753450,40800,40800,40800,40800,0
|
|
20240802,170700,4980753450,40800,40800,40800,40800,0
|
|
20240802,170600,4980753450,40800,40800,40800,40800,0
|
|
20240802,170500,4980753450,40800,40800,40800,40800,0
|
|
20240802,170400,4980753450,40800,40800,40800,40800,0
|
|
20240802,170300,4980753450,40800,40800,40800,40800,2570
|
|
20240802,170200,4980753450,40800,40800,40800,40800,0
|
|
20240802,170100,4980753450,40800,40800,40800,40800,0
|
|
20240802,170000,4980753450,40800,40800,40800,40800,0
|
|
20240802,165900,4980753450,40800,40800,40800,40800,0
|
|
20240802,165800,4980753450,40800,40800,40800,40800,0
|
|
20240802,165700,4980753450,40800,40800,40800,40800,0
|
|
20240802,165600,4980753450,40800,40800,40800,40800,0
|
|
20240802,165500,4980753450,40800,40800,40800,40800,0
|
|
20240802,165400,4980753450,40800,40800,40800,40800,0
|
|
20240802,165300,4980753450,40800,40800,40800,40800,0
|
|
20240802,165200,4980753450,40800,40800,40800,40800,0
|
|
20240802,165100,4980753450,40800,40800,40800,40800,0
|
|
20240802,165000,4980753450,40800,40800,40800,40800,0
|
|
20240802,164900,4980753450,40800,40800,40800,40800,0
|
|
20240802,164800,4980753450,40800,40800,40800,40800,0
|
|
20240802,164700,4980753450,40800,40800,40800,40800,0
|
|
20240802,164600,4980753450,40800,40800,40800,40800,0
|
|
20240802,164500,4980753450,40800,40800,40800,40800,0
|
|
20240802,164400,4980753450,40800,40800,40800,40800,0
|
|
20240802,164300,4980753450,40800,40800,40800,40800,0
|
|
20240802,164200,4980753450,40800,40800,40800,40800,0
|
|
20240802,164100,4980753450,40800,40800,40800,40800,0
|
|
20240802,164000,4980753450,40800,40800,40800,40800,0
|
|
20240802,163900,4980753450,40800,40800,40800,40800,0
|
|
20240802,163800,4980753450,40800,40800,40800,40800,0
|
|
20240802,163700,4980753450,40800,40800,40800,40800,0
|
|
20240802,163600,4980753450,40800,40800,40800,40800,0
|
|
20240802,163500,4980753450,40800,40800,40800,40800,0
|
|
20240802,163400,4980753450,40800,40800,40800,40800,0
|
|
20240802,163300,4980753450,40800,40800,40800,40800,2570
|
|
20240802,163200,4980753450,40800,40800,40800,40800,0
|
|
20240802,163100,4980753450,40800,40800,40800,40800,0
|
|
20240802,163000,4980753450,40800,40800,40800,40800,0
|
|
20240802,162900,4980753450,40800,40800,40800,40800,0
|
|
20240802,162800,4980753450,40800,40800,40800,40800,0
|
|
20240802,162700,4980753450,40800,40800,40800,40800,0
|
|
20240802,162600,4980753450,40800,40800,40800,40800,0
|
|
20240802,162500,4980753450,40800,40800,40800,40800,0
|
|
20240802,162400,4980753450,40800,40800,40800,40800,0
|
|
20240802,162300,4980753450,40800,40800,40800,40800,0
|
|
20240802,162200,4980753450,40800,40800,40800,40800,0
|
|
20240802,162100,4980753450,40800,40800,40800,40800,0
|
|
20240802,162000,4980753450,40800,40800,40800,40800,0
|
|
20240802,161900,4980753450,40800,40800,40800,40800,0
|
|
20240802,161800,4980753450,40800,40800,40800,40800,0
|
|
20240802,161700,4980753450,40800,40800,40800,40800,0
|
|
20240802,161600,4980753450,40800,40800,40800,40800,0
|
|
20240802,161500,4980753450,40800,40800,40800,40800,0
|
|
20240802,161400,4980753450,40800,40800,40800,40800,0
|
|
20240802,161300,4980753450,40800,40800,40800,40800,0
|
|
20240802,161200,4980753450,40800,40800,40800,40800,0
|
|
20240802,161100,4980753450,40800,40800,40800,40800,0
|
|
20240802,161000,4980753450,40800,40800,40800,40800,0
|
|
20240802,160900,4980753450,40800,40800,40800,40800,0
|
|
20240802,160800,4980753450,40800,40800,40800,40800,0
|
|
20240802,160700,4980753450,40800,40800,40800,40800,0
|
|
20240802,160600,4980753450,40800,40800,40800,40800,0
|
|
20240802,160500,4980753450,40800,40800,40800,40800,0
|
|
20240802,160400,4980753450,40800,40800,40800,40800,0
|
|
20240802,160300,4980753450,40800,40800,40800,40800,2570
|
|
20240802,160200,4980753450,40800,40800,40800,40800,0
|
|
20240802,160100,4980753450,40800,40800,40800,40800,0
|
|
20240802,160000,4980753450,40800,40800,40800,40800,0
|
|
20240802,155900,4980753450,40800,40800,40800,40800,0
|
|
20240802,155800,4980753450,40800,40800,40800,40800,0
|
|
20240802,155700,4980753450,40800,40800,40800,40800,0
|
|
20240802,155600,4980753450,40800,40800,40800,40800,0
|
|
20240802,155500,4980753450,40800,40800,40800,40800,0
|
|
20240802,155400,4980753450,40800,40800,40800,40800,0
|
|
20240802,155300,4980753450,40800,40800,40800,40800,0
|
|
20240802,155200,4980753450,40800,40800,40800,40800,0
|
|
20240802,155100,4980753450,40800,40800,40800,40800,0
|
|
20240802,155000,4980753450,40800,40800,40800,40800,0
|
|
20240802,154900,4980753450,40800,40800,40800,40800,0
|
|
20240802,154800,4980753450,40800,40800,40800,40800,0
|
|
20240802,154700,4980753450,40800,40800,40800,40800,0
|
|
20240802,154600,4980753450,40800,40800,40800,40800,0
|
|
20240802,154500,4980753450,40800,40800,40800,40800,0
|
|
20240802,154400,4980753450,40800,40800,40800,40800,0
|
|
20240802,154300,4980753450,40800,40800,40800,40800,0
|
|
20240802,154200,4980753450,40800,40800,40800,40800,0
|
|
20240802,154100,4980753450,40800,40800,40800,40800,0
|
|
20240802,154000,4980753450,40800,40800,40800,40800,0
|
|
20240802,153900,4980753450,40800,40800,40800,40800,0
|
|
20240802,153800,4980753450,40800,40800,40800,40800,0
|
|
20240802,153700,4980753450,40800,40800,40800,40800,0
|
|
20240802,153600,4980753450,40800,40800,40800,40800,0
|
|
20240802,153500,4980753450,40800,40800,40800,40800,0
|
|
20240802,153400,4980753450,40800,40800,40800,40800,0
|
|
20240802,153300,4980753450,40800,40800,40800,40800,2570
|
|
20240802,153200,4980753450,40800,40800,40800,40800,0
|
|
20240802,153100,4980753450,40800,40800,40800,40800,0
|
|
20240802,153000,4980753450,40800,40800,40800,40800,2570
|
|
20240802,152900,4875897450,40850,40850,40850,40850,0
|
|
20240802,152800,4875897450,40850,40850,40850,40850,0
|
|
20240802,152700,4875897450,40850,40850,40850,40850,0
|
|
20240802,152600,4875897450,40850,40850,40850,40850,0
|
|
20240802,152500,4875897450,40850,40850,40850,40850,0
|
|
20240802,152400,4875897450,40850,40850,40850,40850,0
|
|
20240802,152300,4875897450,40850,40850,40850,40850,0
|
|
20240802,152200,4875897450,40850,40850,40850,40850,0
|
|
20240802,152100,4875897450,40850,40850,40850,40850,0
|
|
20240802,152000,4875897450,40850,40850,40850,40850,0
|
|
20240802,151900,4875897450,40850,40750,40850,40750,558
|
|
20240802,151800,4853135650,40800,40750,40800,40750,287
|
|
20240802,151700,4841430150,40750,40750,40800,40750,946
|
|
20240802,151600,4802849100,40800,40800,40800,40800,20
|
|
20240802,151500,4802033100,40800,40800,40800,40750,200
|
|
20240802,151400,4793873650,40750,40800,40800,40750,90
|
|
20240802,151300,4790205300,40800,40800,40800,40750,397
|
|
20240802,151200,4774022350,40750,40800,40800,40750,190
|
|
20240802,151100,4766278400,40800,40800,40800,40750,246
|
|
20240802,151000,4756248550,40750,40750,40800,40750,72
|
|
20240802,150900,4753313550,40750,40750,40800,40750,131
|
|
20240802,150800,4747974850,40750,40750,40800,40750,107
|
|
20240802,150700,4743613600,40800,40800,40800,40800,11
|
|
20240802,150600,4743164800,40750,40750,40800,40750,160
|
|
20240802,150500,4736643200,40800,40800,40800,40800,215
|
|
20240802,150400,4727871200,40850,40800,40850,40800,44
|
|
20240802,150300,4726075050,40850,40800,40850,40800,89
|
|
20240802,150200,4722443050,40800,40800,40850,40800,104
|
|
20240802,150100,4718198650,40800,40850,40850,40800,119
|
|
20240802,150000,4713340050,40800,40850,40850,40800,79
|
|
20240802,145900,4710116150,40850,40850,40850,40850,9
|
|
20240802,145800,4709748500,40850,40800,40850,40800,25
|
|
20240802,145700,4708727300,40800,40750,40850,40750,104
|
|
20240802,145600,4704485450,40750,40750,40750,40750,200
|
|
20240802,145500,4696335450,40850,40850,40850,40700,1119
|
|
20240802,145400,4650715250,40850,40850,40900,40850,121
|
|
20240802,145300,4645772350,40850,40850,40850,40850,38
|
|
20240802,145200,4644220050,40850,40850,40900,40850,51
|
|
20240802,145100,4642136650,40900,40850,40900,40850,10
|
|
20240802,145000,4641728100,40850,40900,40950,40850,47
|
|
20240802,144900,4639806050,40950,40850,40950,40850,689
|
|
20240802,144800,4611642350,40850,40800,40850,40800,143
|
|
20240802,144700,4605805450,40800,40750,40800,40750,780
|
|
20240802,144600,4573983700,40750,40750,40750,40750,12
|
|
20240802,144500,4573494700,40800,40800,40800,40750,68
|
|
20240802,144400,4570723400,40750,40750,40750,40750,28
|
|
20240802,144300,4569582400,40750,40750,40750,40750,33
|
|
20240802,144200,4568237650,40750,40750,40750,40700,317
|
|
20240802,144100,4555328800,40700,40700,40750,40700,1147
|
|
20240802,144000,4508614200,40650,40700,40700,40650,44
|
|
20240802,143900,4506825150,40650,40750,40750,40650,2727
|
|
20240802,143800,4395785450,40750,40750,40750,40750,32
|
|
20240802,143700,4394481450,40800,40750,40800,40750,62
|
|
20240802,143600,4391954450,40750,40750,40750,40750,15
|
|
20240802,143500,4391343200,40800,40800,40800,40800,25
|
|
20240802,143400,4390323200,40800,40800,40800,40800,110
|
|
20240802,143300,4385835200,40800,40850,40850,40800,574
|
|
20240802,143200,4362408650,40900,40850,40900,40850,344
|
|
20240802,143100,4348355750,40850,40850,40850,40850,10
|
|
20240802,143000,4347947250,40850,40850,40850,40800,18
|
|
20240802,142900,4347212050,40800,40800,40800,40800,79
|
|
20240802,142800,4343988850,40800,40800,40850,40800,236
|
|
20240802,142700,4334359950,40800,40800,40800,40800,281
|
|
20240802,142600,4322895150,40800,40800,40800,40750,547
|
|
20240802,142500,4300589700,40800,40750,40800,40750,443
|
|
20240802,142400,4282537200,40750,40700,40750,40700,370
|
|
20240802,142300,4267477600,40750,40750,40750,40750,16
|
|
20240802,142200,4266825600,40750,40700,40750,40700,42
|
|
20240802,142100,4265115700,40700,40750,40750,40700,44
|
|
20240802,142000,4263324800,40750,40750,40750,40700,516
|
|
20240802,141900,4242305700,40750,40750,40750,40750,225
|
|
20240802,141800,4233136950,40750,40750,40750,40750,929
|
|
20240802,141700,4195280200,40750,40750,40750,40750,308
|
|
20240802,141600,4182729200,40800,40800,40800,40800,15
|
|
20240802,141500,4182117200,40800,40750,40800,40750,181
|
|
20240802,141400,4174741250,40800,40800,40800,40800,54
|
|
20240802,141300,4172538050,40800,40800,40800,40800,2
|
|
20240802,141200,4172456450,40750,40850,40850,40750,277
|
|
20240802,141100,4161153850,40800,40800,40800,40750,243
|
|
20240802,141000,4151239550,40800,40850,40850,40800,946
|
|
20240802,140900,4112637750,40850,40850,40850,40850,89
|
|
20240802,140800,4109002100,40850,40850,40900,40850,466
|
|
20240802,140700,4089965900,40850,40900,40900,40850,35
|
|
20240802,140600,4088536100,40850,40900,40900,40850,54
|
|
20240802,140500,4086329100,40850,40850,40850,40850,147
|
|
20240802,140400,4080324150,40850,40800,40850,40800,23
|
|
20240802,140300,4079384750,40800,40850,40850,40800,104
|
|
20240802,140200,4075136550,40850,40850,40850,40850,155
|
|
20240802,140100,4068804800,40850,40850,40850,40800,38
|
|
20240802,140000,4067253050,40800,40850,40850,40800,85
|
|
20240802,135900,4063782300,40850,40850,40850,40850,20
|
|
20240802,135800,4062965300,40900,40850,40900,40850,23
|
|
20240802,135700,4062024700,40850,40850,40850,40850,32
|
|
20240802,135600,4060717500,40850,40900,40900,40850,43
|
|
20240802,135500,4058960750,40850,40850,40900,40850,72
|
|
20240802,135400,4056019500,40850,40850,40850,40850,53
|
|
20240802,135300,4053854450,40850,40850,40850,40850,244
|
|
20240802,135200,4043887050,40850,40850,40850,40850,3
|
|
20240802,135100,4043764500,40800,40800,40850,40750,1865
|
|
20240802,135000,3967669350,40850,40850,40850,40800,1008
|
|
20240802,134900,3926495100,40850,40900,40900,40850,103
|
|
20240802,134800,3922287050,40900,40900,40900,40900,15
|
|
20240802,134700,3921673550,40900,40900,40900,40850,21
|
|
20240802,134600,3920815150,40850,40850,40900,40850,126
|
|
20240802,134500,3915667700,40850,40900,40900,40850,100
|
|
20240802,134400,3911582450,40900,40900,40900,40850,39
|
|
20240802,134300,3909988950,40850,40900,40900,40850,401
|
|
20240802,134200,3893588550,40950,40900,40950,40900,45
|
|
20240802,134100,3891747950,40950,40950,40950,40900,48
|
|
20240802,134000,3889784050,40950,40900,40950,40900,60
|
|
20240802,133900,3887329950,40950,40950,40950,40950,13
|
|
20240802,133800,3886797600,40900,40900,40900,40900,42
|
|
20240802,133700,3885079800,40950,40950,40950,40950,15
|
|
20240802,133600,3884465550,40950,40900,40950,40900,174
|
|
20240802,133500,3877344900,40900,40950,40950,40850,1302
|
|
20240802,133400,3824088950,40950,41000,41000,40950,63
|
|
20240802,133300,3821508850,40950,40950,40950,40950,0
|
|
20240802,133200,3821508850,40950,41000,41000,40950,43
|
|
20240802,133100,3819747950,40950,40950,41000,40950,87
|
|
20240802,133000,3816185250,40950,41000,41000,40950,95
|
|
20240802,132900,3812294350,41000,41000,41000,41000,2
|
|
20240802,132800,3812212350,41000,40950,41000,40950,62
|
|
20240802,132700,3809673300,40950,40950,40950,40950,77
|
|
20240802,132600,3806520150,41000,41000,41050,41000,245
|
|
20240802,132500,3796474950,41000,41000,41050,41000,70
|
|
20240802,132400,3793604900,41000,41000,41000,41000,234
|
|
20240802,132300,3784010900,41000,41000,41050,41000,97
|
|
20240802,132200,3780033650,41050,41100,41100,41050,35
|
|
20240802,132100,3778595650,41000,41050,41100,41000,107
|
|
20240802,132000,3774204250,41050,41050,41100,41050,253
|
|
20240802,131900,3763818100,41050,41000,41050,41000,97
|
|
20240802,131800,3759838350,41000,41050,41050,41000,17
|
|
20240802,131700,3759141300,41050,41050,41050,41000,51
|
|
20240802,131600,3757050000,41000,41050,41050,41000,273
|
|
20240802,131500,3745853350,41050,41050,41050,41000,369
|
|
20240802,131400,3730707750,41050,41050,41050,41050,64
|
|
20240802,131300,3728080550,41050,41050,41050,41050,10
|
|
20240802,131200,3727670050,41100,41100,41100,41050,50
|
|
20240802,131100,3725617400,41050,41100,41100,41050,50
|
|
20240802,131000,3723564600,41050,41050,41050,41050,33
|
|
20240802,130900,3722209950,41100,41100,41100,41100,449
|
|
20240802,130800,3703756050,41100,41100,41100,41100,62
|
|
20240802,130700,3701207850,41050,41100,41100,41050,461
|
|
20240802,130600,3682262650,41150,41150,41150,41150,840
|
|
20240802,130500,3647696650,41200,41200,41200,41150,76
|
|
20240802,130400,3644566050,41200,41150,41200,41150,4
|
|
20240802,130300,3644401400,41150,41150,41150,41150,72
|
|
20240802,130200,3641438600,41150,41150,41200,41150,53
|
|
20240802,130100,3639256800,41150,41200,41200,41150,69
|
|
20240802,130000,3636416150,41200,41150,41200,41150,55
|
|
20240802,125900,3634152550,41150,41150,41150,41150,10
|
|
20240802,125800,3633741050,41200,41200,41200,41200,5
|
|
20240802,125700,3633535050,41150,41150,41150,41150,59
|
|
20240802,125600,3631107200,41200,41150,41200,41150,50
|
|
20240802,125500,3629049450,41150,41150,41150,41150,0
|
|
20240802,125400,3629049450,41150,41200,41200,41150,44
|
|
20240802,125300,3627238800,41150,41100,41200,41100,223
|
|
20240802,125200,3618063900,41100,41100,41100,41100,42
|
|
20240802,125100,3616337700,41100,41150,41200,41100,135
|
|
20240802,125000,3610786500,41100,41100,41100,41100,59
|
|
20240802,124900,3608361600,41100,41100,41100,41100,1
|
|
20240802,124800,3608320500,41100,41100,41100,41100,192
|
|
20240802,124700,3600429300,41100,41150,41200,41100,139
|
|
20240802,124600,3594712650,41100,41150,41150,41100,176
|
|
20240802,124500,3587477500,41150,41150,41150,41050,168
|
|
20240802,124400,3580564400,41150,41200,41200,41150,140
|
|
20240802,124300,3574803350,41200,41200,41200,41200,0
|
|
20240802,124200,3574803350,41200,41200,41200,41200,10
|
|
20240802,124100,3574391350,41200,41200,41250,41200,305
|
|
20240802,124000,3561822450,41200,41200,41200,41150,46
|
|
20240802,123900,3559928000,41150,41050,41150,41050,78
|
|
20240802,123800,3556718700,41050,41150,41200,41050,111
|
|
20240802,123700,3552147700,41200,41150,41200,41150,30
|
|
20240802,123600,3550913150,41100,41150,41150,41050,622
|
|
20240802,123500,3525349950,41100,41100,41100,41100,16
|
|
20240802,123400,3524692350,41100,41150,41150,41100,21
|
|
20240802,123300,3523828700,41150,41150,41150,41150,59
|
|
20240802,123200,3521400850,41200,41100,41200,41100,65
|
|
20240802,123100,3518726850,41050,41100,41150,41050,62
|
|
20240802,123000,3516178300,41150,41100,41150,41100,3
|
|
20240802,122900,3516054900,41050,41100,41100,41050,28
|
|
20240802,122800,3514904750,41100,41100,41100,41100,189
|
|
20240802,122700,3507136850,41100,41050,41100,41050,32
|
|
20240802,122600,3505823150,41050,41050,41100,41050,23
|
|
20240802,122500,3504878750,41100,41100,41100,41050,115
|
|
20240802,122400,3500152750,41100,41100,41100,41100,2
|
|
20240802,122300,3500070550,41100,41100,41100,41100,10
|
|
20240802,122200,3499659550,41150,41150,41150,41150,15
|
|
20240802,122100,3499042300,41150,41150,41200,41150,68
|
|
20240802,122000,3496242750,41200,41100,41200,41100,767
|
|
20240802,121900,3464717200,41100,41150,41150,41100,51
|
|
20240802,121800,3462619900,41150,41150,41150,41150,385
|
|
20240802,121700,3446777150,41150,41200,41200,41150,87
|
|
20240802,121600,3443197000,41200,41200,41250,41150,31
|
|
20240802,121500,3441920550,41200,41200,41200,41150,45
|
|
20240802,121400,3440067050,41150,41150,41150,41150,0
|
|
20240802,121300,3440067050,41150,41150,41150,41150,67
|
|
20240802,121200,3437310000,41150,41150,41150,41150,1
|
|
20240802,121100,3437268850,41150,41200,41200,41150,19
|
|
20240802,121000,3436486750,41150,41150,41150,41150,26
|
|
20240802,120900,3435416850,41200,41200,41250,41200,33
|
|
20240802,120800,3434057150,41200,41200,41200,41200,10
|
|
20240802,120700,3433645150,41200,41200,41200,41200,193
|
|
20240802,120600,3425693550,41250,41200,41250,41200,32
|
|
20240802,120500,3424374050,41250,41250,41250,41200,21
|
|
20240802,120400,3423508700,41200,41250,41250,41200,36
|
|
20240802,120300,3422024500,41250,41200,41250,41200,223
|
|
20240802,120200,3412825800,41200,41200,41200,41200,10
|
|
20240802,120100,3412413800,41300,41200,41300,41150,216
|
|
20240802,120000,3403509550,41200,41150,41200,41150,181
|
|
20240802,115900,3396061250,41150,41100,41150,41100,3
|
|
20240802,115800,3395937900,41100,41100,41100,41050,45
|
|
20240802,115700,3394089850,41100,41100,41100,41100,310
|
|
20240802,115600,3381348850,41050,40900,41050,40900,132
|
|
20240802,115500,3375935800,41000,40950,41000,40900,94
|
|
20240802,115400,3372082750,40950,41000,41000,40900,1256
|
|
20240802,115300,3320674800,41000,41050,41050,41000,128
|
|
20240802,115200,3315421900,41050,41050,41100,41050,122
|
|
20240802,115100,3310413750,41050,41000,41050,41000,466
|
|
20240802,115000,3291296550,40950,40950,40950,40950,74
|
|
20240802,114900,3288266250,40950,40900,40950,40900,31
|
|
20240802,114800,3286998300,40900,40950,40950,40900,11
|
|
20240802,114700,3286548350,40950,40950,40950,40950,9
|
|
20240802,114600,3286179800,40950,40950,40950,40950,317
|
|
20240802,114500,3273198650,40950,40900,40950,40900,30
|
|
20240802,114400,3271971450,40950,40950,40950,40950,13
|
|
20240802,114300,3271439100,40950,40900,40950,40900,29
|
|
20240802,114200,3270252050,40900,40900,40900,40900,16
|
|
20240802,114100,3269597650,40900,40950,40950,40900,72
|
|
20240802,114000,3266652600,40900,40900,40900,40900,75
|
|
20240802,113900,3263585100,40900,40900,40900,40900,26
|
|
20240802,113800,3262521700,40900,40900,40900,40900,470
|
|
20240802,113700,3243298700,40900,40900,40900,40900,70
|
|
20240802,113600,3240435700,40950,40950,40950,40900,244
|
|
20240802,113500,3230454700,40950,41000,41000,40950,1814
|
|
20240802,113400,3156094350,41050,41050,41050,41050,101
|
|
20240802,113300,3151948300,41050,41000,41050,41000,28
|
|
20240802,113200,3150800250,41000,41050,41050,41000,63
|
|
20240802,113100,3148214200,41000,41050,41050,41000,15
|
|
20240802,113000,3147599050,41050,41050,41050,41000,272
|
|
20240802,112900,3136434250,41000,41000,41000,41000,312
|
|
20240802,112800,3123642250,41000,41000,41000,41000,0
|
|
20240802,112700,3123642250,41000,41000,41050,41000,29
|
|
20240802,112600,3122453150,41050,41050,41050,41000,36
|
|
20240802,112500,3120976950,41000,41050,41050,41000,36
|
|
20240802,112400,3119500650,41000,41000,41000,41000,16
|
|
20240802,112300,3118844650,41000,41050,41050,41000,11
|
|
20240802,112200,3118393600,41050,41000,41050,41000,15
|
|
20240802,112100,3117778350,41050,41050,41050,41050,70
|
|
20240802,112000,3114904850,41050,41100,41100,41050,235
|
|
20240802,111900,3105251750,41150,41150,41150,41150,1
|
|
20240802,111800,3105210600,41100,41100,41150,41100,41
|
|
20240802,111700,3103525200,41100,41100,41100,41100,16
|
|
20240802,111600,3102867600,41150,41150,41150,41100,12
|
|
20240802,111500,3102374300,41150,41150,41150,41150,59
|
|
20240802,111400,3099946450,41150,41100,41150,41100,27
|
|
20240802,111300,3098836700,41200,41200,41200,41200,1
|
|
20240802,111200,3098795500,41100,41150,41200,41100,31
|
|
20240802,111100,3097519950,41100,41200,41200,41100,19
|
|
20240802,111000,3096737350,41200,41200,41200,41150,95
|
|
20240802,110900,3092823850,41200,41150,41200,41150,1465
|
|
20240802,110800,3032537400,41150,41100,41150,41100,120
|
|
20240802,110700,3027605350,41100,41100,41100,41100,24
|
|
20240802,110600,3026618950,41100,41100,41100,41100,338
|
|
20240802,110500,3012727150,41000,41000,41050,41000,37
|
|
20240802,110400,3011209650,41000,41000,41000,41000,21
|
|
20240802,110300,3010348650,41000,41050,41050,41000,122
|
|
20240802,110200,3005345500,41050,41050,41050,41050,266
|
|
20240802,110100,2994426200,41050,41050,41100,41050,69
|
|
20240802,110000,2991592400,41050,41050,41100,41000,700
|
|
20240802,105900,2962867350,41050,41050,41050,41050,26
|
|
20240802,105800,2961800050,41050,41050,41050,41050,141
|
|
20240802,105700,2956012000,41050,41050,41050,41000,215
|
|
20240802,105600,2947194600,41050,41100,41100,41050,54
|
|
20240802,105500,2944977600,41100,41000,41100,41000,25
|
|
20240802,105400,2943952300,41050,41050,41050,41050,390
|
|
20240802,105300,2927942800,41050,41100,41100,41050,46
|
|
20240802,105200,2926053700,41100,41100,41100,41100,126
|
|
20240802,105100,2920875100,41100,41100,41150,41100,132
|
|
20240802,105000,2915448800,41100,41100,41100,41100,312
|
|
20240802,104900,2902625600,41050,41050,41050,41050,27
|
|
20240802,104800,2901517250,41050,41100,41100,41050,49
|
|
20240802,104700,2899503450,41100,41100,41100,41050,622
|
|
20240802,104600,2873965250,41100,41150,41150,41100,25
|
|
20240802,104500,2872937600,41150,41150,41150,41100,115
|
|
20240802,104400,2868210850,41100,41100,41100,41050,400
|
|
20240802,104300,2851771000,41100,41100,41150,41100,198
|
|
20240802,104200,2843629700,41100,41150,41150,41100,281
|
|
20240802,104100,2832077900,41100,41150,41150,41100,81
|
|
20240802,104000,2828746350,41100,41150,41150,41100,79
|
|
20240802,103900,2825496450,41150,41150,41150,41100,123
|
|
20240802,103800,2820439700,41150,41100,41150,41100,214
|
|
20240802,103700,2811644250,41050,41050,41050,41050,78
|
|
20240802,103600,2808442350,41050,41100,41100,41050,82
|
|
20240802,103500,2805072900,41100,41100,41100,41100,80
|
|
20240802,103400,2801784900,41100,41050,41100,41050,140
|
|
20240802,103300,2796031400,41100,41100,41100,41100,33
|
|
20240802,103200,2794675100,41100,41100,41100,41050,277
|
|
20240802,103100,2783290900,41100,41050,41100,41050,22
|
|
20240802,103000,2782387000,41100,41100,41100,41050,138
|
|
20240802,102900,2776721000,41100,41100,41100,41100,4
|
|
20240802,102800,2776556600,41050,41100,41100,41050,36
|
|
20240802,102700,2775078000,41100,41100,41100,41100,678
|
|
20240802,102600,2747212200,41100,41150,41200,41100,488
|
|
20240802,102500,2727138900,41150,41200,41200,41150,43
|
|
20240802,102400,2725368250,41200,41200,41200,41200,137
|
|
20240802,102300,2719723850,41200,41200,41200,41200,0
|
|
20240802,102200,2719723850,41200,41200,41200,41200,174
|
|
20240802,102100,2712555050,41250,41250,41250,41200,393
|
|
20240802,102000,2696358650,41250,41250,41250,41250,266
|
|
20240802,101900,2685386150,41300,41300,41300,41300,3
|
|
20240802,101800,2685262250,41250,41300,41300,41250,38
|
|
20240802,101700,2683694700,41300,41200,41300,41200,111
|
|
20240802,101600,2679120400,41250,41250,41300,41200,117
|
|
20240802,101500,2674290000,41200,41300,41300,41150,252
|
|
20240802,101400,2663907600,41200,41300,41300,41200,40
|
|
20240802,101300,2662258800,41200,41300,41300,41200,48
|
|
20240802,101200,2660281000,41200,41300,41350,41200,975
|
|
20240802,101100,2620065000,41300,41350,41350,41300,22
|
|
20240802,101000,2619155900,41350,41300,41350,41300,46
|
|
20240802,100900,2617255650,41300,41300,41300,41300,26
|
|
20240802,100800,2616181850,41300,41300,41300,41300,11
|
|
20240802,100700,2615727550,41300,41300,41300,41300,48
|
|
20240802,100600,2613745150,41350,41300,41350,41300,33
|
|
20240802,100500,2612381850,41350,41500,41500,41350,457
|
|
20240802,100400,2593465500,41500,41400,41500,41400,424
|
|
20240802,100300,2575905050,41400,41400,41400,41350,41
|
|
20240802,100200,2574209450,41400,41400,41400,41400,15
|
|
20240802,100100,2573588450,41350,41250,41350,41200,628
|
|
20240802,100000,2547664250,41250,41200,41250,41200,126
|
|
20240802,095900,2542467850,41200,41150,41200,41150,182
|
|
20240802,095800,2534972100,41100,41200,41200,41100,163
|
|
20240802,095700,2528269900,41200,41250,41250,41150,401
|
|
20240802,095600,2511746100,41250,41250,41300,41250,44
|
|
20240802,095500,2509930500,41250,41250,41300,41250,129
|
|
20240802,095400,2504603350,41250,41100,41250,41100,759
|
|
20240802,095300,2473369400,41100,41150,41150,41100,23
|
|
20240802,095200,2472423450,41100,41150,41150,41100,26
|
|
20240802,095100,2471354250,41150,41200,41250,41150,2104
|
|
20240802,095000,2384705150,41150,41100,41150,41050,1067
|
|
20240802,094900,2340819850,41100,41300,41300,41100,5155
|
|
20240802,094800,2128497900,41250,41200,41250,41200,153
|
|
20240802,094700,2122192150,41200,41250,41250,41200,131
|
|
20240802,094600,2116789200,41350,41350,41400,41350,220
|
|
20240802,094500,2107683700,41350,41400,41400,41250,523
|
|
20240802,094400,2086100150,41400,41250,41400,41250,166
|
|
20240802,094300,2079235800,41250,41250,41300,41250,20
|
|
20240802,094200,2078410750,41250,41250,41250,41200,865
|
|
20240802,094100,2042764450,41250,41200,41250,41150,217
|
|
20240802,094000,2033823400,41200,41200,41200,41150,141
|
|
20240802,093900,2028015200,41200,41150,41200,41150,7
|
|
20240802,093800,2027726950,41250,41350,41350,41150,253
|
|
20240802,093700,2017309700,41100,41350,41450,41100,2106
|
|
20240802,093600,1930427600,41350,41200,41350,41150,402
|
|
20240802,093500,1913861650,41200,41100,41200,41100,132
|
|
20240802,093400,1908428600,41150,41350,41350,41050,1925
|
|
20240802,093300,1829157350,41350,41200,41350,41150,32
|
|
20240802,093200,1827838200,41250,41000,41250,41000,439
|
|
20240802,093100,1809783750,41000,41050,41250,41000,962
|
|
20240802,093000,1770255500,41050,41050,41100,41050,247
|
|
20240802,092900,1760107450,41000,40950,41000,40950,330
|
|
20240802,092800,1746593400,40950,41150,41150,40950,208
|
|
20240802,092700,1738066150,41050,40900,41050,40900,406
|
|
20240802,092600,1721407400,40900,40950,41050,40850,55
|
|
20240802,092500,1719157900,40900,41100,41100,40750,2768
|
|
20240802,092400,1606112800,41150,41200,41200,41150,168
|
|
20240802,092300,1599196450,41000,41000,41000,40950,1199
|
|
20240802,092200,1550051250,41000,41000,41150,41000,342
|
|
20240802,092100,1536028500,41000,40900,41000,40850,324
|
|
20240802,092000,1522780150,40900,41000,41000,40850,1176
|
|
20240802,091900,1474672300,41000,41250,41250,41000,2428
|
|
20240802,091800,1375121950,41000,41250,41250,41000,1114
|
|
20240802,091700,1329393900,41250,41450,41450,41000,1989
|
|
20240802,091600,1247614100,41450,41150,41450,41150,854
|
|
20240802,091500,1212416700,41150,41200,41250,41050,2584
|
|
20240802,091400,1106193150,41250,41200,41300,41150,937
|
|
20240802,091300,1067597350,41250,41300,41300,41200,818
|
|
20240802,091200,1033880700,41250,41400,41450,41250,1163
|
|
20240802,091100,985720400,41350,41450,41450,41300,1695
|
|
20240802,091000,915581500,41450,41450,41600,41400,1878
|
|
20240802,090900,837694700,41500,41650,41650,41500,1216
|
|
20240802,090800,787175200,41600,41850,41850,41600,1600
|
|
20240802,090700,720473200,41700,41700,41800,41650,3202
|
|
20240802,090600,586655950,41650,41950,42100,41650,2972
|
|
20240802,090500,462323650,41900,42150,42150,41900,758
|
|
20240802,090400,430520550,42100,42150,42350,42000,1651
|
|
20240802,090300,361081750,42150,41800,42150,41800,2135
|
|
20240802,090200,271391950,41950,42350,42350,41800,3310
|
|
20240802,090100,131946650,42300,42700,42700,42300,1320
|
|
20240802,090000,75926150,42500,42500,42550,42400,1608
|