584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184100,2925723325,3045,3045,3045,3045,12876
|
|
20240802,184000,2925723325,3045,3045,3045,3045,0
|
|
20240802,183900,2925723325,3045,3045,3045,3045,0
|
|
20240802,183800,2925723325,3045,3045,3045,3045,0
|
|
20240802,183700,2925723325,3045,3045,3045,3045,0
|
|
20240802,183600,2925723325,3045,3045,3045,3045,0
|
|
20240802,183500,2925723325,3045,3045,3045,3045,0
|
|
20240802,183400,2925723325,3045,3045,3045,3045,0
|
|
20240802,183300,2925723325,3045,3045,3045,3045,0
|
|
20240802,183200,2925723325,3045,3045,3045,3045,0
|
|
20240802,183100,2925723325,3045,3045,3045,3045,0
|
|
20240802,183000,2925723325,3045,3045,3045,3045,0
|
|
20240802,182900,2925723325,3045,3045,3045,3045,0
|
|
20240802,182800,2925723325,3045,3045,3045,3045,0
|
|
20240802,182700,2925723325,3045,3045,3045,3045,0
|
|
20240802,182600,2925723325,3045,3045,3045,3045,0
|
|
20240802,182500,2925723325,3045,3045,3045,3045,0
|
|
20240802,182400,2925723325,3045,3045,3045,3045,0
|
|
20240802,182300,2925723325,3045,3045,3045,3045,0
|
|
20240802,182200,2925723325,3045,3045,3045,3045,0
|
|
20240802,182100,2925723325,3045,3045,3045,3045,0
|
|
20240802,182000,2925723325,3045,3045,3045,3045,0
|
|
20240802,181900,2925723325,3045,3045,3045,3045,0
|
|
20240802,181800,2925723325,3045,3045,3045,3045,0
|
|
20240802,181700,2925723325,3045,3045,3045,3045,0
|
|
20240802,181600,2925723325,3045,3045,3045,3045,0
|
|
20240802,181500,2925723325,3045,3045,3045,3045,0
|
|
20240802,181400,2925723325,3045,3045,3045,3045,0
|
|
20240802,181300,2925723325,3045,3045,3045,3045,0
|
|
20240802,181200,2925723325,3045,3045,3045,3045,0
|
|
20240802,181100,2925723325,3045,3045,3045,3045,12876
|
|
20240802,181000,2925723325,3045,3045,3045,3045,0
|
|
20240802,180900,2925723325,3045,3045,3045,3045,0
|
|
20240802,180800,2925723325,3045,3045,3045,3045,0
|
|
20240802,180700,2925723325,3045,3045,3045,3045,0
|
|
20240802,180600,2925723325,3045,3045,3045,3045,0
|
|
20240802,180500,2925723325,3045,3045,3045,3045,0
|
|
20240802,180400,2925723325,3045,3045,3045,3045,0
|
|
20240802,180300,2925723325,3045,3045,3045,3045,0
|
|
20240802,180200,2925723325,3045,3045,3045,3045,0
|
|
20240802,180100,2925723325,3045,3045,3045,3045,0
|
|
20240802,180000,2925723325,3045,3045,3045,3045,0
|
|
20240802,175900,2925723325,3045,3045,3045,3045,0
|
|
20240802,175800,2925723325,3045,3045,3045,3045,0
|
|
20240802,175700,2925723325,3045,3045,3045,3045,0
|
|
20240802,175600,2925723325,3045,3045,3045,3045,0
|
|
20240802,175500,2925723325,3045,3045,3045,3045,0
|
|
20240802,175400,2925723325,3045,3045,3045,3045,0
|
|
20240802,175300,2925723325,3045,3045,3045,3045,0
|
|
20240802,175200,2925723325,3045,3045,3045,3045,0
|
|
20240802,175100,2925723325,3045,3045,3045,3045,0
|
|
20240802,175000,2925723325,3045,3045,3045,3045,0
|
|
20240802,174900,2925723325,3045,3045,3045,3045,0
|
|
20240802,174800,2925723325,3045,3045,3045,3045,0
|
|
20240802,174700,2925723325,3045,3045,3045,3045,0
|
|
20240802,174600,2925723325,3045,3045,3045,3045,0
|
|
20240802,174500,2925723325,3045,3045,3045,3045,0
|
|
20240802,174400,2925723325,3045,3045,3045,3045,0
|
|
20240802,174300,2925723325,3045,3045,3045,3045,0
|
|
20240802,174200,2925723325,3045,3045,3045,3045,0
|
|
20240802,174100,2925723325,3045,3045,3045,3045,12876
|
|
20240802,174000,2925723325,3045,3045,3045,3045,0
|
|
20240802,173900,2925723325,3045,3045,3045,3045,0
|
|
20240802,173800,2925723325,3045,3045,3045,3045,0
|
|
20240802,173700,2925723325,3045,3045,3045,3045,0
|
|
20240802,173600,2925723325,3045,3045,3045,3045,0
|
|
20240802,173500,2925723325,3045,3045,3045,3045,0
|
|
20240802,173400,2925723325,3045,3045,3045,3045,0
|
|
20240802,173300,2925723325,3045,3045,3045,3045,0
|
|
20240802,173200,2925723325,3045,3045,3045,3045,0
|
|
20240802,173100,2925723325,3045,3045,3045,3045,0
|
|
20240802,173000,2925723325,3045,3045,3045,3045,0
|
|
20240802,172900,2925723325,3045,3045,3045,3045,0
|
|
20240802,172800,2925723325,3045,3045,3045,3045,0
|
|
20240802,172700,2925723325,3045,3045,3045,3045,0
|
|
20240802,172600,2925723325,3045,3045,3045,3045,0
|
|
20240802,172500,2925723325,3045,3045,3045,3045,0
|
|
20240802,172400,2925723325,3045,3045,3045,3045,0
|
|
20240802,172300,2925723325,3045,3045,3045,3045,0
|
|
20240802,172200,2925723325,3045,3045,3045,3045,0
|
|
20240802,172100,2925723325,3045,3045,3045,3045,0
|
|
20240802,172000,2925723325,3045,3045,3045,3045,0
|
|
20240802,171900,2925723325,3045,3045,3045,3045,0
|
|
20240802,171800,2925723325,3045,3045,3045,3045,0
|
|
20240802,171700,2925723325,3045,3045,3045,3045,0
|
|
20240802,171600,2925723325,3045,3045,3045,3045,0
|
|
20240802,171500,2925723325,3045,3045,3045,3045,0
|
|
20240802,171400,2925723325,3045,3045,3045,3045,0
|
|
20240802,171300,2925723325,3045,3045,3045,3045,0
|
|
20240802,171200,2925723325,3045,3045,3045,3045,0
|
|
20240802,171100,2925723325,3045,3045,3045,3045,12876
|
|
20240802,171000,2925723325,3045,3045,3045,3045,0
|
|
20240802,170900,2925723325,3045,3045,3045,3045,0
|
|
20240802,170800,2925723325,3045,3045,3045,3045,0
|
|
20240802,170700,2925723325,3045,3045,3045,3045,0
|
|
20240802,170600,2925723325,3045,3045,3045,3045,0
|
|
20240802,170500,2925723325,3045,3045,3045,3045,0
|
|
20240802,170400,2925723325,3045,3045,3045,3045,0
|
|
20240802,170300,2925723325,3045,3045,3045,3045,0
|
|
20240802,170200,2925723325,3045,3045,3045,3045,0
|
|
20240802,170100,2925723325,3045,3045,3045,3045,0
|
|
20240802,170000,2925723325,3045,3045,3045,3045,0
|
|
20240802,165900,2925723325,3045,3045,3045,3045,0
|
|
20240802,165800,2925723325,3045,3045,3045,3045,0
|
|
20240802,165700,2925723325,3045,3045,3045,3045,0
|
|
20240802,165600,2925723325,3045,3045,3045,3045,0
|
|
20240802,165500,2925723325,3045,3045,3045,3045,0
|
|
20240802,165400,2925723325,3045,3045,3045,3045,0
|
|
20240802,165300,2925723325,3045,3045,3045,3045,0
|
|
20240802,165200,2925723325,3045,3045,3045,3045,0
|
|
20240802,165100,2925723325,3045,3045,3045,3045,0
|
|
20240802,165000,2925723325,3045,3045,3045,3045,0
|
|
20240802,164900,2925723325,3045,3045,3045,3045,0
|
|
20240802,164800,2925723325,3045,3045,3045,3045,0
|
|
20240802,164700,2925723325,3045,3045,3045,3045,0
|
|
20240802,164600,2925723325,3045,3045,3045,3045,0
|
|
20240802,164500,2925723325,3045,3045,3045,3045,0
|
|
20240802,164400,2925723325,3045,3045,3045,3045,0
|
|
20240802,164300,2925723325,3045,3045,3045,3045,0
|
|
20240802,164200,2925723325,3045,3045,3045,3045,0
|
|
20240802,164100,2925723325,3045,3045,3045,3045,12876
|
|
20240802,164000,2925723325,3045,3045,3045,3045,0
|
|
20240802,163900,2925723325,3045,3045,3045,3045,0
|
|
20240802,163800,2925723325,3045,3045,3045,3045,0
|
|
20240802,163700,2925723325,3045,3045,3045,3045,0
|
|
20240802,163600,2925723325,3045,3045,3045,3045,0
|
|
20240802,163500,2925723325,3045,3045,3045,3045,0
|
|
20240802,163400,2925723325,3045,3045,3045,3045,0
|
|
20240802,163300,2925723325,3045,3045,3045,3045,0
|
|
20240802,163200,2925723325,3045,3045,3045,3045,0
|
|
20240802,163100,2925723325,3045,3045,3045,3045,0
|
|
20240802,163000,2925723325,3045,3045,3045,3045,0
|
|
20240802,162900,2925723325,3045,3045,3045,3045,0
|
|
20240802,162800,2925723325,3045,3045,3045,3045,0
|
|
20240802,162700,2925723325,3045,3045,3045,3045,0
|
|
20240802,162600,2925723325,3045,3045,3045,3045,0
|
|
20240802,162500,2925723325,3045,3045,3045,3045,0
|
|
20240802,162400,2925723325,3045,3045,3045,3045,0
|
|
20240802,162300,2925723325,3045,3045,3045,3045,0
|
|
20240802,162200,2925723325,3045,3045,3045,3045,0
|
|
20240802,162100,2925723325,3045,3045,3045,3045,0
|
|
20240802,162000,2925723325,3045,3045,3045,3045,0
|
|
20240802,161900,2925723325,3045,3045,3045,3045,0
|
|
20240802,161800,2925723325,3045,3045,3045,3045,0
|
|
20240802,161700,2925723325,3045,3045,3045,3045,0
|
|
20240802,161600,2925723325,3045,3045,3045,3045,0
|
|
20240802,161500,2925723325,3045,3045,3045,3045,0
|
|
20240802,161400,2925723325,3045,3045,3045,3045,0
|
|
20240802,161300,2925723325,3045,3045,3045,3045,0
|
|
20240802,161200,2925723325,3045,3045,3045,3045,0
|
|
20240802,161100,2925723325,3045,3045,3045,3045,12876
|
|
20240802,161000,2925723325,3045,3045,3045,3045,0
|
|
20240802,160900,2925723325,3045,3045,3045,3045,0
|
|
20240802,160800,2925723325,3045,3045,3045,3045,0
|
|
20240802,160700,2925723325,3045,3045,3045,3045,0
|
|
20240802,160600,2925723325,3045,3045,3045,3045,0
|
|
20240802,160500,2925723325,3045,3045,3045,3045,0
|
|
20240802,160400,2925723325,3045,3045,3045,3045,0
|
|
20240802,160300,2925723325,3045,3045,3045,3045,0
|
|
20240802,160200,2925723325,3045,3045,3045,3045,0
|
|
20240802,160100,2925723325,3045,3045,3045,3045,0
|
|
20240802,160000,2925723325,3045,3045,3045,3045,0
|
|
20240802,155900,2925723325,3045,3045,3045,3045,0
|
|
20240802,155800,2925723325,3045,3045,3045,3045,0
|
|
20240802,155700,2925723325,3045,3045,3045,3045,0
|
|
20240802,155600,2925723325,3045,3045,3045,3045,0
|
|
20240802,155500,2925723325,3045,3045,3045,3045,0
|
|
20240802,155400,2925723325,3045,3045,3045,3045,0
|
|
20240802,155300,2925723325,3045,3045,3045,3045,0
|
|
20240802,155200,2925723325,3045,3045,3045,3045,0
|
|
20240802,155100,2925723325,3045,3045,3045,3045,0
|
|
20240802,155000,2925723325,3045,3045,3045,3045,0
|
|
20240802,154900,2925723325,3045,3045,3045,3045,0
|
|
20240802,154800,2925723325,3045,3045,3045,3045,0
|
|
20240802,154700,2925723325,3045,3045,3045,3045,0
|
|
20240802,154600,2925723325,3045,3045,3045,3045,0
|
|
20240802,154500,2925723325,3045,3045,3045,3045,0
|
|
20240802,154400,2925723325,3045,3045,3045,3045,0
|
|
20240802,154300,2925723325,3045,3045,3045,3045,0
|
|
20240802,154200,2925723325,3045,3045,3045,3045,0
|
|
20240802,154100,2925723325,3045,3045,3045,3045,12876
|
|
20240802,154000,2925723325,3045,3045,3045,3045,0
|
|
20240802,153900,2925723325,3045,3045,3045,3045,0
|
|
20240802,153800,2925723325,3045,3045,3045,3045,0
|
|
20240802,153700,2925723325,3045,3045,3045,3045,0
|
|
20240802,153600,2925723325,3045,3045,3045,3045,0
|
|
20240802,153500,2925723325,3045,3045,3045,3045,0
|
|
20240802,153400,2925723325,3045,3045,3045,3045,0
|
|
20240802,153300,2925723325,3045,3045,3045,3045,0
|
|
20240802,153200,2925723325,3045,3045,3045,3045,0
|
|
20240802,153100,2925723325,3045,3045,3045,3045,0
|
|
20240802,153000,2925723325,3045,3045,3045,3045,12876
|
|
20240802,152900,2886515905,3025,3025,3025,3025,0
|
|
20240802,152800,2886515905,3025,3025,3025,3025,0
|
|
20240802,152700,2886515905,3025,3025,3025,3025,0
|
|
20240802,152600,2886515905,3025,3025,3025,3025,0
|
|
20240802,152500,2886515905,3025,3025,3025,3025,0
|
|
20240802,152400,2886515905,3025,3025,3025,3025,0
|
|
20240802,152300,2886515905,3025,3025,3025,3025,0
|
|
20240802,152200,2886515905,3025,3025,3025,3025,0
|
|
20240802,152100,2886515905,3025,3025,3025,3025,0
|
|
20240802,152000,2886515905,3025,3025,3025,3025,0
|
|
20240802,151900,2886515905,3025,3035,3040,3025,1924
|
|
20240802,151800,2880678370,3025,3025,3035,3025,3160
|
|
20240802,151700,2871119350,3020,3020,3020,3020,650
|
|
20240802,151600,2869156350,3035,3030,3035,3030,1500
|
|
20240802,151500,2864607640,3015,3020,3020,3015,2516
|
|
20240802,151400,2857009380,3015,3015,3020,3015,7314
|
|
20240802,151300,2834942995,3015,3020,3020,3015,375
|
|
20240802,151200,2833810870,3020,3020,3020,3010,2789
|
|
20240802,151100,2825399530,3030,3030,3030,3020,6438
|
|
20240802,151000,2805892550,3020,3020,3020,3020,734
|
|
20240802,150900,2803675870,3020,3020,3020,3020,1039
|
|
20240802,150800,2800538090,3020,3020,3020,3020,674
|
|
20240802,150700,2798502610,3020,3035,3035,3020,2586
|
|
20240802,150600,2790655060,3035,3030,3035,3030,2004
|
|
20240802,150500,2784582935,3030,3030,3030,3030,5
|
|
20240802,150400,2784567785,3020,3030,3030,3020,250
|
|
20240802,150300,2783810395,3040,3040,3040,3030,4207
|
|
20240802,150200,2771042755,3035,3030,3035,3030,3358
|
|
20240802,150100,2760851235,3030,3030,3030,3030,1616
|
|
20240802,150000,2755954755,3030,3025,3030,3020,3413
|
|
20240802,145900,2745628385,3025,3015,3025,3015,2994
|
|
20240802,145800,2736601445,3005,3005,3005,3005,98
|
|
20240802,145700,2736306955,3000,3000,3000,3000,33
|
|
20240802,145600,2736207955,3015,3010,3015,3000,128
|
|
20240802,145500,2735823420,3015,3015,3015,3015,1117
|
|
20240802,145400,2732455665,3000,3005,3005,3000,4889
|
|
20240802,145300,2717775260,3005,3010,3010,3005,154
|
|
20240802,145200,2717312155,3005,3005,3005,3005,116
|
|
20240802,145100,2716963575,3005,3010,3010,3005,445
|
|
20240802,145000,2715625055,3010,3010,3010,3010,1300
|
|
20240802,144900,2711712055,3010,3005,3010,3000,131
|
|
20240802,144800,2711318790,3000,3020,3020,3000,30469
|
|
20240802,144700,2619796055,3020,3020,3020,3020,0
|
|
20240802,144600,2619796055,3020,3015,3020,3015,9751
|
|
20240802,144500,2590363195,3010,3010,3010,3010,0
|
|
20240802,144400,2590363195,3010,3005,3010,3005,2344
|
|
20240802,144300,2583317755,3005,3010,3010,3005,341
|
|
20240802,144200,2582291420,3005,3005,3005,3005,301
|
|
20240802,144100,2581386915,3015,3015,3015,3015,194
|
|
20240802,144000,2580802005,3020,3015,3020,3015,1001
|
|
20240802,143900,2577779985,3020,3020,3020,3010,476
|
|
20240802,143800,2576346565,3010,3010,3010,3010,92
|
|
20240802,143700,2576069645,3005,3005,3005,3005,0
|
|
20240802,143600,2576069645,3005,3005,3005,3005,10
|
|
20240802,143500,2576039595,3005,3010,3010,3005,1600
|
|
20240802,143400,2571229480,3010,3025,3025,3010,413
|
|
20240802,143300,2569984655,3025,3025,3025,3025,0
|
|
20240802,143200,2569984655,3025,3025,3025,3025,0
|
|
20240802,143100,2569984655,3025,3025,3025,3025,2400
|
|
20240802,143000,2562724655,3025,3025,3025,3025,627
|
|
20240802,142900,2560827980,3025,3010,3025,3005,510
|
|
20240802,142800,2559293330,3020,3010,3020,3010,2433
|
|
20240802,142700,2551956710,3010,3010,3010,3010,35
|
|
20240802,142600,2551851360,3015,3005,3015,3005,1127
|
|
20240802,142500,2548457320,3005,3000,3005,3000,2476
|
|
20240802,142400,2541016965,3005,3005,3005,3005,0
|
|
20240802,142300,2541016965,3005,3000,3005,3000,2486
|
|
20240802,142200,2533558940,3005,3005,3005,3005,394
|
|
20240802,142100,2532374970,3005,3005,3005,3005,183
|
|
20240802,142000,2531825055,3010,3010,3010,3010,1
|
|
20240802,141900,2531822045,3000,3005,3005,3000,1913
|
|
20240802,141800,2526079665,3010,3010,3010,3010,33
|
|
20240802,141700,2525980335,3000,3005,3005,3000,27
|
|
20240802,141600,2525899275,3005,3005,3005,3005,71
|
|
20240802,141500,2525685920,3005,3000,3005,3000,1119
|
|
20240802,141400,2522328750,3005,3005,3005,3000,1872
|
|
20240802,141300,2516705330,3005,3005,3005,3005,0
|
|
20240802,141200,2516705330,3005,3005,3005,3005,206
|
|
20240802,141100,2516086300,3005,3005,3005,3005,1500
|
|
20240802,141000,2511578800,3005,3010,3010,3005,5308
|
|
20240802,140900,2495627245,3010,3010,3010,3010,580
|
|
20240802,140800,2493881445,3010,3010,3010,3010,427
|
|
20240802,140700,2492596175,3010,3015,3015,3010,51
|
|
20240802,140600,2492442490,3015,3015,3015,3015,300
|
|
20240802,140500,2491537990,3015,3015,3015,3010,2900
|
|
20240802,140400,2482807940,3015,3015,3015,3015,31
|
|
20240802,140300,2482714475,3015,3010,3015,3005,3138
|
|
20240802,140200,2473275470,3010,3010,3010,3010,117
|
|
20240802,140100,2472923300,3005,3005,3005,3005,0
|
|
20240802,140000,2472923300,3005,3010,3010,3005,1446
|
|
20240802,135900,2468570845,3010,3010,3010,3010,103
|
|
20240802,135800,2468260815,3010,3010,3010,3005,290
|
|
20240802,135700,2467388160,3005,3005,3005,3005,14345
|
|
20240802,135600,2424281435,3005,3005,3010,3005,104
|
|
20240802,135500,2423968415,3005,3010,3010,3005,1022
|
|
20240802,135400,2420897240,3010,3010,3010,3010,363
|
|
20240802,135300,2419804610,3010,3010,3010,3010,443
|
|
20240802,135200,2418471180,3010,3015,3015,3010,564
|
|
20240802,135100,2416773040,3015,3010,3020,3010,7392
|
|
20240802,135000,2394517800,3010,3010,3010,3010,626
|
|
20240802,134900,2392633540,3010,3010,3010,3010,6515
|
|
20240802,134800,2373023390,3010,3010,3010,3010,4995
|
|
20240802,134700,2357988440,3010,3015,3020,3010,9246
|
|
20240802,134600,2330140395,3020,3020,3020,3020,220
|
|
20240802,134500,2329475995,3020,3015,3020,3010,6030
|
|
20240802,134400,2311301230,3020,3020,3020,3020,2
|
|
20240802,134300,2311295190,3020,3020,3020,3020,2000
|
|
20240802,134200,2305255190,3015,3015,3015,3015,0
|
|
20240802,134100,2305255190,3015,3015,3015,3015,0
|
|
20240802,134000,2305255190,3015,3015,3015,3015,656
|
|
20240802,133900,2303277350,3015,3020,3020,3015,5889
|
|
20240802,133800,2285521760,3020,3020,3020,3020,1926
|
|
20240802,133700,2279705240,3020,3020,3025,3020,290
|
|
20240802,133600,2278829165,3020,3020,3025,3020,119
|
|
20240802,133500,2278469285,3030,3025,3030,3025,507
|
|
20240802,133400,2276935590,3030,3030,3030,3030,2
|
|
20240802,133300,2276929530,3020,3020,3020,3020,0
|
|
20240802,133200,2276929530,3020,3020,3020,3020,0
|
|
20240802,133100,2276929530,3020,3030,3030,3020,450
|
|
20240802,133000,2275566530,3030,3030,3030,3030,16
|
|
20240802,132900,2275518050,3030,3030,3030,3030,0
|
|
20240802,132800,2275518050,3030,3030,3030,3020,6511
|
|
20240802,132700,2255854650,3025,3025,3025,3025,749
|
|
20240802,132600,2253588925,3030,3030,3030,3030,160
|
|
20240802,132500,2253104125,3030,3030,3030,3030,2
|
|
20240802,132400,2253098065,3030,3030,3030,3030,3
|
|
20240802,132300,2253088975,3020,3020,3020,3020,0
|
|
20240802,132200,2253088975,3020,3020,3020,3020,0
|
|
20240802,132100,2253088975,3020,3020,3020,3020,938
|
|
20240802,132000,2250256215,3030,3030,3030,3025,2020
|
|
20240802,131900,2244135665,3020,3020,3020,3020,2225
|
|
20240802,131800,2237416165,3020,3015,3020,3015,431
|
|
20240802,131700,2236116660,3015,3020,3020,3015,1276
|
|
20240802,131600,2232263145,3020,3020,3020,3020,21
|
|
20240802,131500,2232199725,3020,3025,3025,3020,3990
|
|
20240802,131400,2220149920,3020,3020,3020,3020,0
|
|
20240802,131300,2220149920,3020,3025,3025,3020,4625
|
|
20240802,131200,2206168350,3025,3025,3025,3025,1
|
|
20240802,131100,2206165325,3030,3030,3030,3030,49
|
|
20240802,131000,2206016855,3030,3030,3030,3030,971
|
|
20240802,130900,2203074725,3035,3035,3035,3035,10
|
|
20240802,130800,2203044375,3030,3030,3030,3030,100
|
|
20240802,130700,2202741375,3025,3035,3035,3025,5823
|
|
20240802,130600,2185094955,3045,3045,3045,3045,0
|
|
20240802,130500,2185094955,3045,3040,3045,3035,1031
|
|
20240802,130400,2181961045,3040,3040,3040,3040,0
|
|
20240802,130300,2181961045,3040,3045,3045,3040,310
|
|
20240802,130200,2181018610,3040,3040,3040,3040,100
|
|
20240802,130100,2180714610,3040,3040,3040,3040,0
|
|
20240802,130000,2180714610,3040,3045,3045,3040,60
|
|
20240802,125900,2180531915,3040,3040,3040,3040,300
|
|
20240802,125800,2179619915,3040,3040,3040,3040,0
|
|
20240802,125700,2179619915,3040,3040,3040,3040,239
|
|
20240802,125600,2178893355,3035,3035,3040,3035,1351
|
|
20240802,125500,2174790570,3035,3035,3035,3035,0
|
|
20240802,125400,2174790570,3035,3035,3035,3035,0
|
|
20240802,125300,2174790570,3035,3035,3040,3035,192
|
|
20240802,125200,2174207825,3035,3035,3035,3035,30
|
|
20240802,125100,2174116775,3035,3035,3035,3035,0
|
|
20240802,125000,2174116775,3035,3035,3035,3035,45
|
|
20240802,124900,2173980200,3035,3035,3035,3035,274
|
|
20240802,124800,2173148610,3040,3040,3040,3040,1215
|
|
20240802,124700,2169455010,3050,3050,3050,3050,0
|
|
20240802,124600,2169455010,3050,3050,3050,3050,5
|
|
20240802,124500,2169439760,3055,3050,3055,3050,18
|
|
20240802,124400,2169384835,3060,3060,3060,3060,0
|
|
20240802,124300,2169384835,3060,3060,3060,3060,0
|
|
20240802,124200,2169384835,3060,3060,3060,3060,2
|
|
20240802,124100,2169378715,3040,3040,3040,3040,2
|
|
20240802,124000,2169372635,3040,3045,3045,3040,4001
|
|
20240802,123900,2157203145,3045,3050,3050,3045,300
|
|
20240802,123800,2156288255,3060,3050,3060,3050,14
|
|
20240802,123700,2156245425,3050,3050,3050,3050,1020
|
|
20240802,123600,2153134425,3050,3060,3060,3050,2738
|
|
20240802,123500,2144771345,3055,3055,3060,3055,254
|
|
20240802,123400,2143995360,3050,3050,3050,3050,0
|
|
20240802,123300,2143995360,3050,3060,3060,3050,2153
|
|
20240802,123200,2137419180,3060,3060,3060,3060,0
|
|
20240802,123100,2137419180,3060,3065,3065,3060,22
|
|
20240802,123000,2137351765,3065,3065,3065,3065,0
|
|
20240802,122900,2137351765,3065,3065,3065,3065,0
|
|
20240802,122800,2137351765,3065,3060,3065,3060,254
|
|
20240802,122700,2136574025,3050,3050,3050,3050,0
|
|
20240802,122600,2136574025,3050,3060,3060,3050,1374
|
|
20240802,122500,2132378775,3060,3065,3065,3060,221
|
|
20240802,122400,2131702410,3065,3060,3065,3060,1068
|
|
20240802,122300,2128434255,3055,3055,3055,3055,129
|
|
20240802,122200,2128040160,3055,3060,3060,3055,5108
|
|
20240802,122100,2112409990,3065,3070,3070,3065,3859
|
|
20240802,122000,2100582105,3070,3070,3070,3070,150
|
|
20240802,121900,2100121605,3070,3070,3070,3070,2
|
|
20240802,121800,2100115465,3070,3070,3070,3070,1095
|
|
20240802,121700,2096753815,3070,3070,3070,3070,1
|
|
20240802,121600,2096750745,3070,3070,3070,3070,158
|
|
20240802,121500,2096265685,3065,3065,3065,3065,0
|
|
20240802,121400,2096265685,3065,3065,3065,3065,62
|
|
20240802,121300,2096075655,3070,3070,3070,3070,5
|
|
20240802,121200,2096060305,3070,3070,3070,3070,2
|
|
20240802,121100,2096054165,3065,3070,3070,3065,1652
|
|
20240802,121000,2090987530,3070,3065,3070,3065,358
|
|
20240802,120900,2089890225,3065,3065,3065,3065,315
|
|
20240802,120800,2088924750,3065,3065,3065,3065,1609
|
|
20240802,120700,2083993165,3070,3075,3075,3070,2668
|
|
20240802,120600,2075797530,3075,3075,3075,3075,47
|
|
20240802,120500,2075653005,3070,3070,3070,3070,159
|
|
20240802,120400,2075164875,3070,3070,3070,3070,320
|
|
20240802,120300,2074182475,3070,3060,3070,3060,2826
|
|
20240802,120200,2065514655,3070,3050,3070,3050,4984
|
|
20240802,120100,2050254345,3050,3050,3050,3050,0
|
|
20240802,120000,2050254345,3050,3050,3050,3050,500
|
|
20240802,115900,2048729345,3050,3045,3050,3045,967
|
|
20240802,115800,2045780505,3040,3040,3040,3040,98
|
|
20240802,115700,2045482585,3040,3050,3050,3040,3745
|
|
20240802,115600,2034094335,3050,3045,3050,3045,1638
|
|
20240802,115500,2029105625,3045,3040,3045,3040,133
|
|
20240802,115400,2028701055,3045,3035,3045,3035,3107
|
|
20240802,115300,2019253560,3030,3030,3030,3030,1000
|
|
20240802,115200,2016223560,3025,3025,3025,3025,117
|
|
20240802,115100,2015869635,3020,3020,3020,3020,1357
|
|
20240802,115000,2011771495,3020,3020,3020,3020,100
|
|
20240802,114900,2011469495,3020,3020,3020,3020,70
|
|
20240802,114800,2011258095,3040,3040,3040,3040,829
|
|
20240802,114700,2008737935,3040,3025,3040,3025,376
|
|
20240802,114600,2007600385,3020,3020,3020,3020,1535
|
|
20240802,114500,2002964685,3020,3025,3025,3020,1645
|
|
20240802,114400,1997996745,3025,3020,3025,3020,1158
|
|
20240802,114300,1994499560,3020,3025,3025,3020,153
|
|
20240802,114200,1994037400,3015,3015,3020,3015,263
|
|
20240802,114100,1993244425,3015,3020,3020,3015,3392
|
|
20240802,114000,1983006825,3020,3015,3020,3015,1130
|
|
20240802,113900,1979599725,3015,3020,3020,3015,582
|
|
20240802,113800,1977844395,3015,3015,3015,3015,150
|
|
20240802,113700,1977392145,3015,3020,3020,3015,11
|
|
20240802,113600,1977358955,3015,3015,3015,3015,630
|
|
20240802,113500,1975459505,3015,3015,3015,3015,0
|
|
20240802,113400,1975459505,3015,3015,3025,3015,1553
|
|
20240802,113300,1970769710,3015,3020,3025,3015,3738
|
|
20240802,113200,1959479680,3015,3020,3020,3015,1187
|
|
20240802,113100,1955895390,3020,3020,3020,3020,1360
|
|
20240802,113000,1951788190,3020,3020,3020,3020,133
|
|
20240802,112900,1951386530,3020,3020,3020,3020,200
|
|
20240802,112800,1950782530,3015,3015,3015,3015,1
|
|
20240802,112700,1950779515,3020,3020,3020,3020,631
|
|
20240802,112600,1948873895,3015,3015,3020,3015,6832
|
|
20240802,112500,1928275285,3015,3020,3020,3015,413
|
|
20240802,112400,1927028040,3020,3020,3020,3020,349
|
|
20240802,112300,1925974060,3020,3025,3025,3020,600
|
|
20240802,112200,1924160560,3025,3025,3025,3025,1036
|
|
20240802,112100,1921026660,3025,3025,3025,3025,2
|
|
20240802,112000,1921020610,3020,3020,3020,3020,0
|
|
20240802,111900,1921020610,3020,3025,3025,3020,101
|
|
20240802,111800,1920715570,3040,3030,3040,3030,102
|
|
20240802,111700,1920406320,3020,3020,3020,3020,0
|
|
20240802,111600,1920406320,3020,3020,3020,3020,250
|
|
20240802,111500,1919651320,3020,3020,3030,3020,1255
|
|
20240802,111400,1915861120,3020,3025,3025,3020,3601
|
|
20240802,111300,1904980775,3030,3030,3030,3030,101
|
|
20240802,111200,1904674745,3030,3030,3030,3030,152
|
|
20240802,111100,1904214185,3020,3030,3030,3020,142
|
|
20240802,111000,1903784585,3030,3020,3030,3020,102
|
|
20240802,110900,1903476535,3025,3020,3025,3020,607
|
|
20240802,110800,1901640365,3020,3020,3025,3020,2313
|
|
20240802,110700,1894655100,3025,3020,3025,3020,1712
|
|
20240802,110600,1889476305,3015,3020,3020,3015,2459
|
|
20240802,110500,1882058475,3020,3025,3025,3015,1016
|
|
20240802,110400,1878992000,3015,3015,3020,3015,2176
|
|
20240802,110300,1872431355,3015,3020,3030,3015,7005
|
|
20240802,110200,1851300730,3020,3020,3020,3020,204
|
|
20240802,110100,1850684650,3020,3030,3030,3020,2179
|
|
20240802,110000,1844098875,3030,3030,3030,3030,0
|
|
20240802,105900,1844098875,3030,3030,3030,3020,1213
|
|
20240802,105800,1840425645,3045,3045,3045,3045,1
|
|
20240802,105700,1840422600,3030,3030,3030,3025,5100
|
|
20240802,105600,1824992595,3025,3025,3025,3025,400
|
|
20240802,105500,1823782595,3025,3025,3025,3025,4
|
|
20240802,105400,1823770495,3025,3025,3045,3025,185
|
|
20240802,105300,1823210830,3030,3030,3045,3030,1219
|
|
20240802,105200,1819509230,3030,3030,3030,3030,25
|
|
20240802,105100,1819433480,3030,3030,3030,3030,800
|
|
20240802,105000,1817009480,3030,3030,3030,3030,43
|
|
20240802,104900,1816879190,3035,3030,3035,3030,475
|
|
20240802,104800,1815439885,3030,3025,3030,3025,423
|
|
20240802,104700,1814158945,3025,3025,3030,3025,1387
|
|
20240802,104600,1809961830,3030,3025,3030,3025,68
|
|
20240802,104500,1809756060,3030,3030,3030,3030,215
|
|
20240802,104400,1809104610,3030,3030,3030,3030,264
|
|
20240802,104300,1808304690,3025,3025,3025,3025,26
|
|
20240802,104200,1808226040,3025,3030,3030,3025,1133
|
|
20240802,104100,1804793815,3030,3030,3030,3030,111
|
|
20240802,104000,1804457485,3030,3030,3030,3030,542
|
|
20240802,103900,1802815225,3025,3030,3030,3025,2002
|
|
20240802,103800,1796752510,3030,3025,3035,3025,302
|
|
20240802,103700,1795836960,3025,3030,3030,3025,1039
|
|
20240802,103600,1792689040,3030,3030,3030,3030,85
|
|
20240802,103500,1792431490,3030,3030,3030,3030,2456
|
|
20240802,103400,1784989810,3015,3035,3035,3015,15033
|
|
20240802,103300,1739499935,3040,3050,3050,3040,3580
|
|
20240802,103200,1728605500,3045,3045,3045,3045,10
|
|
20240802,103100,1728575050,3045,3045,3045,3045,905
|
|
20240802,103000,1725819325,3050,3050,3050,3050,1127
|
|
20240802,102900,1722381975,3050,3055,3055,3050,9576
|
|
20240802,102800,1693169380,3055,3055,3055,3055,33
|
|
20240802,102700,1693068565,3060,3060,3060,3060,11
|
|
20240802,102600,1693034905,3050,3050,3050,3050,0
|
|
20240802,102500,1693034905,3050,3050,3060,3050,4591
|
|
20240802,102400,1678992355,3055,3055,3055,3055,2014
|
|
20240802,102300,1672839585,3055,3055,3055,3055,2409
|
|
20240802,102200,1665480090,3055,3060,3060,3055,1830
|
|
20240802,102100,1659885295,3065,3070,3070,3060,2776
|
|
20240802,102000,1651368155,3070,3080,3080,3070,749
|
|
20240802,101900,1649064295,3080,3080,3080,3080,3068
|
|
20240802,101800,1639614855,3080,3075,3080,3075,3597
|
|
20240802,101700,1628546825,3075,3070,3075,3070,2602
|
|
20240802,101600,1620549525,3070,3070,3070,3070,1501
|
|
20240802,101500,1615941455,3070,3070,3070,3070,163
|
|
20240802,101400,1615441045,3060,3060,3060,3055,1568
|
|
20240802,101300,1610649550,3060,3070,3070,3060,2036
|
|
20240802,101200,1604411430,3070,3070,3070,3070,684
|
|
20240802,101100,1602311550,3075,3065,3075,3065,2261
|
|
20240802,101000,1595369645,3065,3060,3065,3060,1853
|
|
20240802,100900,1589695090,3060,3060,3060,3060,325
|
|
20240802,100800,1588700590,3060,3065,3065,3060,538
|
|
20240802,100700,1587053475,3065,3065,3065,3065,3009
|
|
20240802,100600,1577830890,3065,3060,3065,3055,843
|
|
20240802,100500,1575251150,3060,3055,3060,3055,2168
|
|
20240802,100400,1568627860,3060,3055,3060,3055,854
|
|
20240802,100300,1566018690,3055,3055,3055,3055,301
|
|
20240802,100200,1565099135,3045,3045,3045,3045,10
|
|
20240802,100100,1565068685,3045,3055,3055,3045,205
|
|
20240802,100000,1564444050,3045,3060,3060,3045,3119
|
|
20240802,095900,1554941870,3055,3060,3060,3050,1508
|
|
20240802,095800,1550338850,3055,3050,3055,3050,2348
|
|
20240802,095700,1543172920,3050,3050,3055,3050,820
|
|
20240802,095600,1540671870,3050,3050,3050,3050,276
|
|
20240802,095500,1539830070,3050,3045,3050,3045,318
|
|
20240802,095400,1538860175,3050,3045,3050,3045,340
|
|
20240802,095300,1537824325,3045,3050,3050,3045,417
|
|
20240802,095200,1536552510,3050,3050,3050,3050,67
|
|
20240802,095100,1536348160,3050,3045,3050,3045,3323
|
|
20240802,095000,1526228125,3045,3040,3045,3035,5552
|
|
20240802,094900,1509357585,3040,3060,3060,3040,7770
|
|
20240802,094800,1485696340,3060,3050,3060,3050,1490
|
|
20240802,094700,1481151715,3055,3055,3055,3055,1983
|
|
20240802,094600,1475093650,3055,3055,3055,3050,1846
|
|
20240802,094500,1469462250,3055,3050,3055,3045,409
|
|
20240802,094400,1468215320,3040,3050,3050,3040,3047
|
|
20240802,094300,1458929830,3055,3050,3060,3050,1337
|
|
20240802,094200,1454851415,3060,3055,3060,3055,510
|
|
20240802,094100,1453293315,3050,3050,3050,3045,1410
|
|
20240802,094000,1448994865,3050,3055,3055,3050,2594
|
|
20240802,093900,1441081990,3055,3060,3060,3055,326
|
|
20240802,093800,1440085890,3060,3055,3060,3050,1391
|
|
20240802,093700,1435838785,3060,3060,3060,3055,465
|
|
20240802,093600,1434415995,3060,3050,3060,3050,1910
|
|
20240802,093500,1428576955,3050,3045,3050,3045,1308
|
|
20240802,093400,1424589655,3045,3045,3045,3040,949
|
|
20240802,093300,1421703805,3045,3040,3045,3035,790
|
|
20240802,093200,1419300915,3040,3040,3040,3040,454
|
|
20240802,093100,1417920755,3035,3035,3035,3030,1690
|
|
20240802,093000,1412793190,3035,3035,3035,3035,3233
|
|
20240802,092900,1402981035,3035,3030,3035,3030,3577
|
|
20240802,092800,1392141475,3030,3035,3035,3030,1295
|
|
20240802,092700,1388216875,3035,3025,3035,3025,1543
|
|
20240802,092600,1383543060,3020,3040,3040,3020,5849
|
|
20240802,092500,1365807535,3030,3035,3035,3030,4014
|
|
20240802,092400,1353642335,3040,3035,3040,3030,2059
|
|
20240802,092300,1347388465,3035,3025,3035,3020,2057
|
|
20240802,092200,1341157870,3025,3035,3045,3025,4727
|
|
20240802,092100,1326823810,3035,3040,3045,3035,2056
|
|
20240802,092000,1320575070,3030,3020,3040,3020,4714
|
|
20240802,091900,1306296335,3010,3010,3025,3010,3597
|
|
20240802,091800,1295451005,3010,3020,3020,3010,4757
|
|
20240802,091700,1281111335,3015,3015,3020,3005,11395
|
|
20240802,091600,1246824855,3015,3020,3020,3010,17537
|
|
20240802,091500,1193910660,3020,3010,3030,3010,6726
|
|
20240802,091400,1173589865,3020,3050,3050,3000,96076
|
|
20240802,091300,883441305,3055,3060,3065,3045,13911
|
|
20240802,091200,840973035,3060,3055,3060,3050,13636
|
|
20240802,091100,799288310,3055,3065,3065,3050,29758
|
|
20240802,091000,708335590,3065,3090,3090,3065,35643
|
|
20240802,090900,598682900,3085,3095,3095,3085,1745
|
|
20240802,090800,593296105,3085,3095,3105,3085,8750
|
|
20240802,090700,566285440,3090,3105,3105,3085,8401
|
|
20240802,090600,540315735,3105,3120,3120,3100,2872
|
|
20240802,090500,531406500,3100,3110,3145,3100,14318
|
|
20240802,090400,486758825,3120,3075,3125,3075,19063
|
|
20240802,090300,427542590,3075,3090,3090,3075,7960
|
|
20240802,090200,403025905,3080,3080,3100,3070,12245
|
|
20240802,090100,365218025,3085,3095,3110,3065,26971
|
|
20240802,090000,282261455,3080,3155,3160,3070,88858
|