610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,190700,3086959815,3000,3000,3000,3000,15834
|
|
20240830,190600,3086959815,3000,3000,3000,3000,0
|
|
20240830,190500,3086959815,3000,3000,3000,3000,0
|
|
20240830,190400,3086959815,3000,3000,3000,3000,0
|
|
20240830,190300,3086959815,3000,3000,3000,3000,0
|
|
20240830,190200,3086959815,3000,3000,3000,3000,0
|
|
20240830,190100,3086959815,3000,3000,3000,3000,0
|
|
20240830,190000,3086959815,3000,3000,3000,3000,0
|
|
20240830,185900,3086959815,3000,3000,3000,3000,0
|
|
20240830,185800,3086959815,3000,3000,3000,3000,0
|
|
20240830,185700,3086959815,3000,3000,3000,3000,0
|
|
20240830,185600,3086959815,3000,3000,3000,3000,0
|
|
20240830,185500,3086959815,3000,3000,3000,3000,0
|
|
20240830,185400,3086959815,3000,3000,3000,3000,0
|
|
20240830,185300,3086959815,3000,3000,3000,3000,0
|
|
20240830,185200,3086959815,3000,3000,3000,3000,0
|
|
20240830,185100,3086959815,3000,3000,3000,3000,0
|
|
20240830,185000,3086959815,3000,3000,3000,3000,0
|
|
20240830,184900,3086959815,3000,3000,3000,3000,0
|
|
20240830,184800,3086959815,3000,3000,3000,3000,0
|
|
20240830,184700,3086959815,3000,3000,3000,3000,0
|
|
20240830,184600,3086959815,3000,3000,3000,3000,0
|
|
20240830,184500,3086959815,3000,3000,3000,3000,0
|
|
20240830,184400,3086959815,3000,3000,3000,3000,0
|
|
20240830,184300,3086959815,3000,3000,3000,3000,0
|
|
20240830,184200,3086959815,3000,3000,3000,3000,0
|
|
20240830,184100,3086959815,3000,3000,3000,3000,0
|
|
20240830,184000,3086959815,3000,3000,3000,3000,0
|
|
20240830,183900,3086959815,3000,3000,3000,3000,0
|
|
20240830,183800,3086959815,3000,3000,3000,3000,0
|
|
20240830,183700,3086959815,3000,3000,3000,3000,15834
|
|
20240830,183600,3086959815,3000,3000,3000,3000,0
|
|
20240830,183500,3086959815,3000,3000,3000,3000,0
|
|
20240830,183400,3086959815,3000,3000,3000,3000,0
|
|
20240830,183300,3086959815,3000,3000,3000,3000,0
|
|
20240830,183200,3086959815,3000,3000,3000,3000,0
|
|
20240830,183100,3086959815,3000,3000,3000,3000,0
|
|
20240830,183000,3086959815,3000,3000,3000,3000,0
|
|
20240830,182900,3086959815,3000,3000,3000,3000,0
|
|
20240830,182800,3086959815,3000,3000,3000,3000,0
|
|
20240830,182700,3086959815,3000,3000,3000,3000,0
|
|
20240830,182600,3086959815,3000,3000,3000,3000,0
|
|
20240830,182500,3086959815,3000,3000,3000,3000,0
|
|
20240830,182400,3086959815,3000,3000,3000,3000,0
|
|
20240830,182300,3086959815,3000,3000,3000,3000,0
|
|
20240830,182200,3086959815,3000,3000,3000,3000,0
|
|
20240830,182100,3086959815,3000,3000,3000,3000,0
|
|
20240830,182000,3086959815,3000,3000,3000,3000,0
|
|
20240830,181900,3086959815,3000,3000,3000,3000,0
|
|
20240830,181800,3086959815,3000,3000,3000,3000,0
|
|
20240830,181700,3086959815,3000,3000,3000,3000,0
|
|
20240830,181600,3086959815,3000,3000,3000,3000,0
|
|
20240830,181500,3086959815,3000,3000,3000,3000,0
|
|
20240830,181400,3086959815,3000,3000,3000,3000,0
|
|
20240830,181300,3086959815,3000,3000,3000,3000,0
|
|
20240830,181200,3086959815,3000,3000,3000,3000,0
|
|
20240830,181100,3086959815,3000,3000,3000,3000,0
|
|
20240830,181000,3086959815,3000,3000,3000,3000,0
|
|
20240830,180900,3086959815,3000,3000,3000,3000,0
|
|
20240830,180800,3086959815,3000,3000,3000,3000,0
|
|
20240830,180700,3086959815,3000,3000,3000,3000,15834
|
|
20240830,180600,3086959815,3000,3000,3000,3000,0
|
|
20240830,180500,3086959815,3000,3000,3000,3000,0
|
|
20240830,180400,3086959815,3000,3000,3000,3000,0
|
|
20240830,180300,3086959815,3000,3000,3000,3000,0
|
|
20240830,180200,3086959815,3000,3000,3000,3000,0
|
|
20240830,180100,3086959815,3000,3000,3000,3000,0
|
|
20240830,180000,3086959815,3000,3000,3000,3000,0
|
|
20240830,175900,3086959815,3000,3000,3000,3000,0
|
|
20240830,175800,3086959815,3000,3000,3000,3000,0
|
|
20240830,175700,3086959815,3000,3000,3000,3000,0
|
|
20240830,175600,3086959815,3000,3000,3000,3000,0
|
|
20240830,175500,3086959815,3000,3000,3000,3000,0
|
|
20240830,175400,3086959815,3000,3000,3000,3000,0
|
|
20240830,175300,3086959815,3000,3000,3000,3000,0
|
|
20240830,175200,3086959815,3000,3000,3000,3000,0
|
|
20240830,175100,3086959815,3000,3000,3000,3000,0
|
|
20240830,175000,3086959815,3000,3000,3000,3000,0
|
|
20240830,174900,3086959815,3000,3000,3000,3000,0
|
|
20240830,174800,3086959815,3000,3000,3000,3000,0
|
|
20240830,174700,3086959815,3000,3000,3000,3000,0
|
|
20240830,174600,3086959815,3000,3000,3000,3000,0
|
|
20240830,174500,3086959815,3000,3000,3000,3000,0
|
|
20240830,174400,3086959815,3000,3000,3000,3000,0
|
|
20240830,174300,3086959815,3000,3000,3000,3000,0
|
|
20240830,174200,3086959815,3000,3000,3000,3000,0
|
|
20240830,174100,3086959815,3000,3000,3000,3000,0
|
|
20240830,174000,3086959815,3000,3000,3000,3000,0
|
|
20240830,173900,3086959815,3000,3000,3000,3000,0
|
|
20240830,173800,3086959815,3000,3000,3000,3000,0
|
|
20240830,173700,3086959815,3000,3000,3000,3000,15834
|
|
20240830,173600,3086959815,3000,3000,3000,3000,0
|
|
20240830,173500,3086959815,3000,3000,3000,3000,0
|
|
20240830,173400,3086959815,3000,3000,3000,3000,0
|
|
20240830,173300,3086959815,3000,3000,3000,3000,0
|
|
20240830,173200,3086959815,3000,3000,3000,3000,0
|
|
20240830,173100,3086959815,3000,3000,3000,3000,0
|
|
20240830,173000,3086959815,3000,3000,3000,3000,0
|
|
20240830,172900,3086959815,3000,3000,3000,3000,0
|
|
20240830,172800,3086959815,3000,3000,3000,3000,0
|
|
20240830,172700,3086959815,3000,3000,3000,3000,0
|
|
20240830,172600,3086959815,3000,3000,3000,3000,0
|
|
20240830,172500,3086959815,3000,3000,3000,3000,0
|
|
20240830,172400,3086959815,3000,3000,3000,3000,0
|
|
20240830,172300,3086959815,3000,3000,3000,3000,0
|
|
20240830,172200,3086959815,3000,3000,3000,3000,0
|
|
20240830,172100,3086959815,3000,3000,3000,3000,0
|
|
20240830,172000,3086959815,3000,3000,3000,3000,0
|
|
20240830,171900,3086959815,3000,3000,3000,3000,0
|
|
20240830,171800,3086959815,3000,3000,3000,3000,0
|
|
20240830,171700,3086959815,3000,3000,3000,3000,0
|
|
20240830,171600,3086959815,3000,3000,3000,3000,0
|
|
20240830,171500,3086959815,3000,3000,3000,3000,0
|
|
20240830,171400,3086959815,3000,3000,3000,3000,0
|
|
20240830,171300,3086959815,3000,3000,3000,3000,0
|
|
20240830,171200,3086959815,3000,3000,3000,3000,0
|
|
20240830,171100,3086959815,3000,3000,3000,3000,0
|
|
20240830,171000,3086959815,3000,3000,3000,3000,0
|
|
20240830,170900,3086959815,3000,3000,3000,3000,0
|
|
20240830,170800,3086959815,3000,3000,3000,3000,0
|
|
20240830,170700,3086959815,3000,3000,3000,3000,15834
|
|
20240830,170600,3086959815,3000,3000,3000,3000,0
|
|
20240830,170500,3086959815,3000,3000,3000,3000,0
|
|
20240830,170400,3086959815,3000,3000,3000,3000,0
|
|
20240830,170300,3086959815,3000,3000,3000,3000,0
|
|
20240830,170200,3086959815,3000,3000,3000,3000,0
|
|
20240830,170100,3086959815,3000,3000,3000,3000,0
|
|
20240830,170000,3086959815,3000,3000,3000,3000,0
|
|
20240830,165900,3086959815,3000,3000,3000,3000,0
|
|
20240830,165800,3086959815,3000,3000,3000,3000,0
|
|
20240830,165700,3086959815,3000,3000,3000,3000,0
|
|
20240830,165600,3086959815,3000,3000,3000,3000,0
|
|
20240830,165500,3086959815,3000,3000,3000,3000,0
|
|
20240830,165400,3086959815,3000,3000,3000,3000,0
|
|
20240830,165300,3086959815,3000,3000,3000,3000,0
|
|
20240830,165200,3086959815,3000,3000,3000,3000,0
|
|
20240830,165100,3086959815,3000,3000,3000,3000,0
|
|
20240830,165000,3086959815,3000,3000,3000,3000,0
|
|
20240830,164900,3086959815,3000,3000,3000,3000,0
|
|
20240830,164800,3086959815,3000,3000,3000,3000,0
|
|
20240830,164700,3086959815,3000,3000,3000,3000,0
|
|
20240830,164600,3086959815,3000,3000,3000,3000,0
|
|
20240830,164500,3086959815,3000,3000,3000,3000,0
|
|
20240830,164400,3086959815,3000,3000,3000,3000,0
|
|
20240830,164300,3086959815,3000,3000,3000,3000,0
|
|
20240830,164200,3086959815,3000,3000,3000,3000,0
|
|
20240830,164100,3086959815,3000,3000,3000,3000,0
|
|
20240830,164000,3086959815,3000,3000,3000,3000,0
|
|
20240830,163900,3086959815,3000,3000,3000,3000,0
|
|
20240830,163800,3086959815,3000,3000,3000,3000,0
|
|
20240830,163700,3086959815,3000,3000,3000,3000,15834
|
|
20240830,163600,3086959815,3000,3000,3000,3000,0
|
|
20240830,163500,3086959815,3000,3000,3000,3000,0
|
|
20240830,163400,3086959815,3000,3000,3000,3000,0
|
|
20240830,163300,3086959815,3000,3000,3000,3000,0
|
|
20240830,163200,3086959815,3000,3000,3000,3000,0
|
|
20240830,163100,3086959815,3000,3000,3000,3000,0
|
|
20240830,163000,3086959815,3000,3000,3000,3000,0
|
|
20240830,162900,3086959815,3000,3000,3000,3000,0
|
|
20240830,162800,3086959815,3000,3000,3000,3000,0
|
|
20240830,162700,3086959815,3000,3000,3000,3000,0
|
|
20240830,162600,3086959815,3000,3000,3000,3000,0
|
|
20240830,162500,3086959815,3000,3000,3000,3000,0
|
|
20240830,162400,3086959815,3000,3000,3000,3000,0
|
|
20240830,162300,3086959815,3000,3000,3000,3000,0
|
|
20240830,162200,3086959815,3000,3000,3000,3000,0
|
|
20240830,162100,3086959815,3000,3000,3000,3000,0
|
|
20240830,162000,3086959815,3000,3000,3000,3000,0
|
|
20240830,161900,3086959815,3000,3000,3000,3000,0
|
|
20240830,161800,3086959815,3000,3000,3000,3000,0
|
|
20240830,161700,3086959815,3000,3000,3000,3000,0
|
|
20240830,161600,3086959815,3000,3000,3000,3000,0
|
|
20240830,161500,3086959815,3000,3000,3000,3000,0
|
|
20240830,161400,3086959815,3000,3000,3000,3000,0
|
|
20240830,161300,3086959815,3000,3000,3000,3000,0
|
|
20240830,161200,3086959815,3000,3000,3000,3000,0
|
|
20240830,161100,3086959815,3000,3000,3000,3000,0
|
|
20240830,161000,3086959815,3000,3000,3000,3000,0
|
|
20240830,160900,3086959815,3000,3000,3000,3000,0
|
|
20240830,160800,3086959815,3000,3000,3000,3000,0
|
|
20240830,160700,3086959815,3000,3000,3000,3000,15834
|
|
20240830,160600,3086959815,3000,3000,3000,3000,0
|
|
20240830,160500,3086959815,3000,3000,3000,3000,0
|
|
20240830,160400,3086959815,3000,3000,3000,3000,0
|
|
20240830,160300,3086959815,3000,3000,3000,3000,0
|
|
20240830,160200,3086959815,3000,3000,3000,3000,0
|
|
20240830,160100,3086959815,3000,3000,3000,3000,0
|
|
20240830,160000,3086959815,3000,3000,3000,3000,0
|
|
20240830,155900,3086959815,3000,3000,3000,3000,0
|
|
20240830,155800,3086959815,3000,3000,3000,3000,0
|
|
20240830,155700,3086959815,3000,3000,3000,3000,0
|
|
20240830,155600,3086959815,3000,3000,3000,3000,0
|
|
20240830,155500,3086959815,3000,3000,3000,3000,0
|
|
20240830,155400,3086959815,3000,3000,3000,3000,0
|
|
20240830,155300,3086959815,3000,3000,3000,3000,0
|
|
20240830,155200,3086959815,3000,3000,3000,3000,0
|
|
20240830,155100,3086959815,3000,3000,3000,3000,0
|
|
20240830,155000,3086959815,3000,3000,3000,3000,0
|
|
20240830,154900,3086959815,3000,3000,3000,3000,0
|
|
20240830,154800,3086959815,3000,3000,3000,3000,0
|
|
20240830,154700,3086959815,3000,3000,3000,3000,0
|
|
20240830,154600,3086959815,3000,3000,3000,3000,0
|
|
20240830,154500,3086959815,3000,3000,3000,3000,0
|
|
20240830,154400,3086959815,3000,3000,3000,3000,0
|
|
20240830,154300,3086959815,3000,3000,3000,3000,0
|
|
20240830,154200,3086959815,3000,3000,3000,3000,0
|
|
20240830,154100,3086959815,3000,3000,3000,3000,0
|
|
20240830,154000,3086959815,3000,3000,3000,3000,0
|
|
20240830,153900,3086959815,3000,3000,3000,3000,0
|
|
20240830,153800,3086959815,3000,3000,3000,3000,0
|
|
20240830,153700,3086959815,3000,3000,3000,3000,15834
|
|
20240830,153600,3086959815,3000,3000,3000,3000,0
|
|
20240830,153500,3086959815,3000,3000,3000,3000,0
|
|
20240830,153400,3086959815,3000,3000,3000,3000,0
|
|
20240830,153300,3086959815,3000,3000,3000,3000,0
|
|
20240830,153200,3086959815,3000,3000,3000,3000,0
|
|
20240830,153100,3086959815,3000,3000,3000,3000,0
|
|
20240830,153000,3086959815,3000,3000,3000,3000,15834
|
|
20240830,152900,3039457815,3000,3000,3000,3000,0
|
|
20240830,152800,3039457815,3000,3000,3000,3000,0
|
|
20240830,152700,3039457815,3000,3000,3000,3000,0
|
|
20240830,152600,3039457815,3000,3000,3000,3000,0
|
|
20240830,152500,3039457815,3000,3000,3000,3000,0
|
|
20240830,152400,3039457815,3000,3000,3000,3000,0
|
|
20240830,152300,3039457815,3000,3000,3000,3000,0
|
|
20240830,152200,3039457815,3000,3000,3000,3000,0
|
|
20240830,152100,3039457815,3000,3000,3000,3000,0
|
|
20240830,152000,3039457815,3000,3000,3000,3000,0
|
|
20240830,151900,3039457815,3000,3000,3000,3000,2094
|
|
20240830,151800,3033175815,3000,3000,3000,3000,1784
|
|
20240830,151700,3027823815,3000,2995,3000,2995,3286
|
|
20240830,151600,3017965925,3000,2995,3000,2995,1859
|
|
20240830,151500,3012388985,2995,2995,2995,2995,1227
|
|
20240830,151400,3008714120,2995,2995,2995,2995,26
|
|
20240830,151300,3008636250,2995,2995,2995,2995,503
|
|
20240830,151200,3007129765,2995,2995,2995,2995,438
|
|
20240830,151100,3005817955,2995,2995,2995,2995,1535
|
|
20240830,151000,3001220630,2990,2990,2995,2990,2394
|
|
20240830,150900,2994053900,2995,2995,2995,2995,155
|
|
20240830,150800,2993589675,2995,2995,2995,2995,1809
|
|
20240830,150700,2988171720,2995,2995,2995,2995,202
|
|
20240830,150600,2987566730,2995,2990,2995,2990,642
|
|
20240830,150500,2985646900,2990,2990,2990,2990,91
|
|
20240830,150400,2985374810,2995,2995,2995,2995,1109
|
|
20240830,150300,2982053355,2995,2995,2995,2995,1557
|
|
20240830,150200,2977390140,2995,3000,3000,2995,1102
|
|
20240830,150100,2974089630,3000,3000,3000,3000,748
|
|
20240830,150000,2971845630,3000,3000,3000,3000,894
|
|
20240830,145900,2969163630,2995,2995,3000,2995,557
|
|
20240830,145800,2967495210,3000,3000,3000,3000,152
|
|
20240830,145700,2967039210,3000,2995,3000,2995,529
|
|
20240830,145600,2965454850,2995,2995,3000,2995,8200
|
|
20240830,145500,2940892415,2995,2995,3000,2995,695
|
|
20240830,145400,2938810640,2995,2995,2995,2995,1
|
|
20240830,145300,2938807645,3000,3000,3000,2995,303
|
|
20240830,145200,2937899645,3000,3000,3000,3000,4354
|
|
20240830,145100,2924837645,3000,3000,3000,3000,480
|
|
20240830,145000,2923397645,3000,3000,3000,3000,1005
|
|
20240830,144900,2920382645,3000,3000,3000,2995,1455
|
|
20240830,144800,2916018285,3000,3000,3000,2995,1666
|
|
20240830,144700,2911021785,3000,2995,3000,2995,3287
|
|
20240830,144600,2901177190,3000,3000,3000,3000,528
|
|
20240830,144500,2899593190,3000,3000,3000,3000,1
|
|
20240830,144400,2899590190,2995,2995,2995,2995,638
|
|
20240830,144300,2897679380,3000,3000,3000,3000,10
|
|
20240830,144200,2897649380,3000,3000,3000,3000,10
|
|
20240830,144100,2897619380,3000,2995,3000,2995,1671
|
|
20240830,144000,2892614710,3000,3000,3000,2995,31
|
|
20240830,143900,2892521715,3000,3000,3000,3000,511
|
|
20240830,143800,2890988715,3000,3000,3000,3000,0
|
|
20240830,143700,2890988715,3000,3000,3000,3000,623
|
|
20240830,143600,2889119715,3000,3000,3000,3000,1080
|
|
20240830,143500,2885879715,3000,3000,3000,3000,10400
|
|
20240830,143400,2854679715,2995,2995,2995,2995,136
|
|
20240830,143300,2854272395,2995,2995,2995,2995,133
|
|
20240830,143200,2853874060,2995,2995,2995,2995,100
|
|
20240830,143100,2853574560,2995,2995,2995,2995,33
|
|
20240830,143000,2853475725,2995,2995,2995,2995,551
|
|
20240830,142900,2851825480,2995,3000,3000,2995,871
|
|
20240830,142800,2849213740,3000,3000,3000,2995,75
|
|
20240830,142700,2848988825,2995,2995,2995,2995,200
|
|
20240830,142600,2848389825,2995,2995,2995,2995,10
|
|
20240830,142500,2848359875,3000,3000,3000,3000,1
|
|
20240830,142400,2848356875,2995,2995,2995,2995,500
|
|
20240830,142300,2846859375,2995,2995,2995,2995,0
|
|
20240830,142200,2846859375,2995,2995,2995,2995,379
|
|
20240830,142100,2845724270,2995,2995,2995,2995,1910
|
|
20240830,142000,2840003820,2995,2995,2995,2995,500
|
|
20240830,141900,2838506320,3000,3000,3000,3000,45
|
|
20240830,141800,2838371320,3000,3000,3000,3000,3137
|
|
20240830,141700,2828960320,3000,3000,3000,3000,115
|
|
20240830,141600,2828615320,3000,3000,3000,3000,50
|
|
20240830,141500,2828465320,3000,3000,3000,3000,14879
|
|
20240830,141400,2783828320,3000,3000,3000,3000,626
|
|
20240830,141300,2781950320,2995,2995,2995,2995,4025
|
|
20240830,141200,2769895445,2990,2985,2990,2985,3112
|
|
20240830,141100,2760599845,2990,2990,2990,2990,1
|
|
20240830,141000,2760596855,2985,2990,2990,2985,429
|
|
20240830,140900,2759316280,2985,2990,2990,2985,1625
|
|
20240830,140800,2754464280,2990,2990,2990,2990,71
|
|
20240830,140700,2754251990,2990,2990,2990,2990,610
|
|
20240830,140600,2752428090,2990,2990,2990,2990,1912
|
|
20240830,140500,2746711210,2990,2990,2990,2990,4618
|
|
20240830,140400,2732903390,2995,2995,2995,2995,5225
|
|
20240830,140300,2717254515,2990,2985,2990,2985,809
|
|
20240830,140200,2714836105,2990,2985,2990,2985,9227
|
|
20240830,140100,2687292365,2985,2985,2985,2985,1210
|
|
20240830,140000,2683680515,2980,2980,2980,2980,400
|
|
20240830,135900,2682488515,2980,2980,2980,2980,0
|
|
20240830,135800,2682488515,2980,2980,2980,2975,11
|
|
20240830,135700,2682455760,2975,2980,2980,2975,6743
|
|
20240830,135600,2662361760,2975,2975,2975,2975,2341
|
|
20240830,135500,2655397285,2980,2980,2980,2975,6666
|
|
20240830,135400,2635565470,2980,2980,2980,2980,424
|
|
20240830,135300,2634301950,2980,2980,2980,2980,1
|
|
20240830,135200,2634298970,2975,2975,2975,2975,0
|
|
20240830,135100,2634298970,2975,2980,2980,2975,1457
|
|
20240830,135000,2629964160,2980,2980,2980,2980,80
|
|
20240830,134900,2629725760,2980,2980,2980,2980,0
|
|
20240830,134800,2629725760,2980,2980,2980,2980,10
|
|
20240830,134700,2629695960,2980,2980,2980,2980,3758
|
|
20240830,134600,2618497120,2985,2980,2985,2980,2262
|
|
20240830,134500,2611756195,2980,2980,2985,2980,2159
|
|
20240830,134400,2605321875,2980,2985,2985,2980,9968
|
|
20240830,134300,2575578415,2985,2980,2985,2980,449
|
|
20240830,134200,2574239195,2980,2980,2980,2980,4754
|
|
20240830,134100,2560072275,2980,2985,2985,2980,938
|
|
20240830,134000,2557276135,2985,2985,2985,2985,0
|
|
20240830,133900,2557276135,2985,2985,2985,2980,1008
|
|
20240830,133800,2554267265,2985,2985,2985,2985,284
|
|
20240830,133700,2553419525,2980,2980,2980,2980,1203
|
|
20240830,133600,2549834585,2985,2990,2990,2985,2883
|
|
20240830,133500,2541227055,2990,2985,2990,2985,338
|
|
20240830,133400,2540218100,2985,2990,2990,2985,1928
|
|
20240830,133300,2534456545,2990,2990,2990,2990,2195
|
|
20240830,133200,2527893495,2990,2985,2990,2985,101
|
|
20240830,133100,2527592005,2990,2990,2990,2990,149
|
|
20240830,133000,2527146495,2990,2990,2990,2990,900
|
|
20240830,132900,2524455495,2990,2990,2990,2990,15851
|
|
20240830,132800,2477061005,2990,2995,2995,2990,1402
|
|
20240830,132700,2472867015,2995,2995,2995,2995,95
|
|
20240830,132600,2472582490,3000,2995,3000,2995,1141
|
|
20240830,132500,2469163960,2995,2995,2995,2995,45
|
|
20240830,132400,2469029185,2995,2995,2995,2995,122
|
|
20240830,132300,2468663795,2995,2995,2995,2995,420
|
|
20240830,132200,2467405895,2995,2995,2995,2995,85
|
|
20240830,132100,2467151320,2995,2995,2995,2995,0
|
|
20240830,132000,2467151320,2995,2995,2995,2995,1098
|
|
20240830,131900,2463862810,2995,2995,2995,2995,298
|
|
20240830,131800,2462970300,2990,2990,2990,2990,120
|
|
20240830,131700,2462611500,2990,2990,2990,2990,100
|
|
20240830,131600,2462312500,2990,2990,2990,2990,646
|
|
20240830,131500,2460380960,2990,2995,2995,2990,39854
|
|
20240830,131400,2341214350,3000,3000,3000,3000,60
|
|
20240830,131300,2341034350,3000,3000,3000,3000,100
|
|
20240830,131200,2340734350,3000,3000,3000,3000,103
|
|
20240830,131100,2340425350,2990,2990,2990,2990,300
|
|
20240830,131000,2339528350,2990,2990,2990,2990,4114
|
|
20240830,130900,2327227490,2995,2990,2995,2990,509
|
|
20240830,130800,2325705070,2990,3000,3000,2990,223
|
|
20240830,130700,2325037865,2990,2995,2995,2990,4955
|
|
20240830,130600,2310197870,2995,2995,2995,2995,1691
|
|
20240830,130500,2305133325,2995,2995,2995,2995,1197
|
|
20240830,130400,2301548310,2995,3000,3000,2995,14201
|
|
20240830,130300,2259015490,3000,2995,3000,2995,328
|
|
20240830,130200,2258032990,3000,3000,3000,3000,1001
|
|
20240830,130100,2255029990,2995,3000,3000,2995,1495
|
|
20240830,130000,2250545010,3000,3000,3000,3000,145
|
|
20240830,125900,2250110010,3000,3000,3000,3000,180
|
|
20240830,125800,2249570010,3000,3000,3000,3000,600
|
|
20240830,125700,2247770010,3000,3000,3000,3000,1
|
|
20240830,125600,2247767010,3000,3000,3000,3000,657
|
|
20240830,125500,2245796010,3000,3000,3000,3000,3101
|
|
20240830,125400,2236493010,3000,2990,3000,2990,10533
|
|
20240830,125300,2204916675,2990,2990,2990,2990,185
|
|
20240830,125200,2204363525,2990,2990,2990,2990,2061
|
|
20240830,125100,2198201135,2985,2990,2990,2985,5002
|
|
20240830,125000,2183270155,2990,2990,2990,2990,159
|
|
20240830,124900,2182794745,2990,2990,2990,2990,18
|
|
20240830,124800,2182740925,2995,2995,2995,2995,19
|
|
20240830,124700,2182684020,2995,2995,2995,2995,66
|
|
20240830,124600,2182486350,2980,2995,2995,2980,712
|
|
20240830,124500,2180364575,2985,2985,2985,2985,947
|
|
20240830,124400,2177537780,2995,2990,2995,2990,2002
|
|
20240830,124300,2171551795,2995,2990,2995,2990,27
|
|
20240830,124200,2171471050,2990,2990,2990,2990,24
|
|
20240830,124100,2171399290,2985,2985,2985,2985,3
|
|
20240830,124000,2171390335,2985,2985,2985,2985,5
|
|
20240830,123900,2171375410,2990,2990,2990,2990,577
|
|
20240830,123800,2169650180,2985,2990,2990,2985,1200
|
|
20240830,123700,2166065680,2990,2985,2990,2985,12375
|
|
20240830,123600,2129094350,2985,2980,2985,2980,1648
|
|
20240830,123500,2124179185,2980,2980,2980,2980,2467
|
|
20240830,123400,2116827525,2975,2980,2980,2975,890
|
|
20240830,123300,2114177825,2975,2975,2975,2975,5
|
|
20240830,123200,2114162950,2975,2975,2975,2975,601
|
|
20240830,123100,2112374975,2975,2975,2975,2975,316
|
|
20240830,123000,2111434875,2975,2975,2975,2975,1937
|
|
20240830,122900,2105672300,2975,2975,2975,2975,2535
|
|
20240830,122800,2098130675,2975,2975,2975,2975,1817
|
|
20240830,122700,2092725100,2975,2970,2975,2970,3690
|
|
20240830,122600,2081764500,2970,2970,2970,2965,535
|
|
20240830,122500,2080175580,2970,2970,2970,2965,1272
|
|
20240830,122400,2076398530,2970,2965,2970,2965,876
|
|
20240830,122300,2073796860,2965,2965,2970,2965,425
|
|
20240830,122200,2072536715,2965,2975,2980,2965,12533
|
|
20240830,122100,2035278045,2975,2975,2980,2975,2963
|
|
20240830,122000,2026463105,2970,2970,2975,2970,156
|
|
20240830,121900,2025999085,2970,2985,2985,2970,9782
|
|
20240830,121800,1996892335,2985,2980,2985,2980,1403
|
|
20240830,121700,1992711375,2980,2985,2985,2980,3674
|
|
20240830,121600,1981762840,2980,2980,2985,2980,1362
|
|
20240830,121500,1977703555,2980,2980,2980,2980,8369
|
|
20240830,121400,1952763935,2980,2980,2980,2975,751
|
|
20240830,121300,1950529655,2980,2975,2980,2970,5732
|
|
20240830,121200,1933476935,2965,2970,2975,2965,1576
|
|
20240830,121100,1928796290,2975,2980,2980,2950,40249
|
|
20240830,121000,1809785210,2975,2980,2980,2975,1407
|
|
20240830,120900,1805592360,2980,2990,2990,2980,11966
|
|
20240830,120800,1769913735,2995,3000,3000,2990,17899
|
|
20240830,120700,1716352300,3000,3000,3000,3000,701
|
|
20240830,120600,1714249300,2995,3000,3000,2995,21
|
|
20240830,120500,1714186400,2995,3000,3000,2995,7335
|
|
20240830,120400,1692213000,3000,3010,3010,3000,1436
|
|
20240830,120300,1687904130,3005,3010,3010,3005,342
|
|
20240830,120200,1686874835,3010,3010,3010,3010,6
|
|
20240830,120100,1686856775,3005,3005,3005,3005,3913
|
|
20240830,120000,1675098210,3005,3005,3005,3000,43
|
|
20240830,115900,1674969050,3005,3005,3005,2995,4112
|
|
20240830,115800,1662613590,3000,3005,3005,3000,2925
|
|
20240830,115700,1653832590,3005,3000,3005,3000,10981
|
|
20240830,115600,1620886580,3005,3010,3010,3005,3190
|
|
20240830,115500,1611296235,3015,3015,3015,3015,0
|
|
20240830,115400,1611296235,3015,3015,3015,3015,0
|
|
20240830,115300,1611296235,3015,3015,3015,3015,1
|
|
20240830,115200,1611293220,3010,3010,3010,3010,956
|
|
20240830,115100,1608415660,3010,3010,3010,3010,144
|
|
20240830,115000,1607982220,3010,3010,3010,3010,0
|
|
20240830,114900,1607982220,3010,3015,3015,3010,157
|
|
20240830,114800,1607509625,3015,3015,3015,3015,1000
|
|
20240830,114700,1604494625,3010,3010,3010,3010,0
|
|
20240830,114600,1604494625,3010,3010,3010,3010,200
|
|
20240830,114500,1603892625,3005,3010,3010,3005,1526
|
|
20240830,114400,1599299375,3015,3015,3015,3015,10
|
|
20240830,114300,1599269225,3015,3015,3015,3015,1586
|
|
20240830,114200,1594487435,3020,3020,3020,3020,1000
|
|
20240830,114100,1591467435,3020,3025,3025,3020,11
|
|
20240830,114000,1591434210,3020,3020,3020,3020,463
|
|
20240830,113900,1590035950,3020,3020,3020,3020,100
|
|
20240830,113800,1589733950,3025,3025,3025,3025,0
|
|
20240830,113700,1589733950,3025,3025,3025,3025,50
|
|
20240830,113600,1589582700,3025,3025,3025,3025,30
|
|
20240830,113500,1589491950,3025,3015,3025,3015,316
|
|
20240830,113400,1588537645,3015,3015,3015,3015,3320
|
|
20240830,113300,1578527845,3005,3015,3015,3005,365
|
|
20240830,113200,1577429285,3015,3010,3015,3005,5325
|
|
20240830,113100,1561425375,3015,3015,3015,3015,1509
|
|
20240830,113000,1556875740,3015,3015,3015,3005,1600
|
|
20240830,112900,1552059290,3015,3015,3015,3015,201
|
|
20240830,112800,1551453275,3030,3030,3030,3030,3459
|
|
20240830,112700,1540972505,3030,3030,3030,3030,265
|
|
20240830,112600,1540169555,3015,3020,3020,3015,3200
|
|
20240830,112500,1530520950,3015,3030,3035,3010,3751
|
|
20240830,112400,1519189925,3030,3030,3030,3030,525
|
|
20240830,112300,1517599175,3030,3030,3030,3030,67
|
|
20240830,112200,1517396165,3030,3030,3030,3025,261
|
|
20240830,112100,1516605340,3025,3030,3030,3025,47
|
|
20240830,112000,1516462935,3030,3020,3030,3020,6943
|
|
20240830,111900,1495455635,3020,3020,3020,3020,10
|
|
20240830,111800,1495425435,3010,3015,3015,3010,100
|
|
20240830,111700,1495124000,3010,3015,3015,3010,112
|
|
20240830,111600,1494786815,3015,3015,3015,3015,500
|
|
20240830,111500,1493279315,3015,3015,3015,3015,116
|
|
20240830,111400,1492929575,3015,3015,3015,3015,0
|
|
20240830,111300,1492929575,3015,3020,3020,3015,243
|
|
20240830,111200,1492195900,3020,3020,3020,3020,805
|
|
20240830,111100,1489764800,3020,3015,3020,3015,5083
|
|
20240830,111000,1474426945,3015,3015,3015,3015,520
|
|
20240830,110900,1472859145,3015,3015,3015,3015,850
|
|
20240830,110800,1470296395,3015,3005,3015,3005,8977
|
|
20240830,110700,1443295910,3000,3000,3000,2995,11382
|
|
20240830,110600,1409150715,2995,3000,3000,2995,1405
|
|
20240830,110500,1404935740,3000,3000,3000,3000,100
|
|
20240830,110400,1404635740,3000,3000,3000,3000,2318
|
|
20240830,110300,1397681740,3005,3005,3005,3005,341
|
|
20240830,110200,1396657035,3000,3000,3000,3000,5013
|
|
20240830,110100,1381618035,3000,3000,3000,3000,1585
|
|
20240830,110000,1376863035,2995,2995,2995,2995,614
|
|
20240830,105900,1375024105,2995,3000,3000,2995,2431
|
|
20240830,105800,1367736105,2995,2995,2995,2995,51
|
|
20240830,105700,1367583360,3000,3000,3000,2995,601
|
|
20240830,105600,1365782860,2995,2995,2995,2995,0
|
|
20240830,105500,1365782860,2995,3000,3000,2995,2300
|
|
20240830,105400,1358894335,3000,3000,3000,3000,308
|
|
20240830,105300,1357970335,3000,3000,3000,3000,100
|
|
20240830,105200,1357670335,2995,2995,2995,2995,4
|
|
20240830,105100,1357658355,2995,2995,2995,2995,354
|
|
20240830,105000,1356598125,2995,2995,2995,2995,4201
|
|
20240830,104900,1344016130,2990,2990,2990,2990,0
|
|
20240830,104800,1344016130,2990,2990,2990,2990,644
|
|
20240830,104700,1342090570,2990,2990,2990,2990,590
|
|
20240830,104600,1340326470,2990,2990,2990,2990,100
|
|
20240830,104500,1340027470,2990,2995,2995,2990,19333
|
|
20240830,104400,1282187855,3000,3000,3000,3000,1241
|
|
20240830,104300,1278464855,3000,3000,3000,3000,671
|
|
20240830,104200,1276451855,3000,3005,3005,3000,1368
|
|
20240830,104100,1272346275,3005,3000,3005,3000,677
|
|
20240830,104000,1270315025,3000,3000,3000,3000,1
|
|
20240830,103900,1270312025,2995,3000,3000,2995,481
|
|
20240830,103800,1268869890,2995,2990,2995,2990,118
|
|
20240830,103700,1268516980,2990,3000,3000,2990,779
|
|
20240830,103600,1266180140,3000,3000,3000,3000,29
|
|
20240830,103500,1266093140,2990,2990,2990,2990,251
|
|
20240830,103400,1265342650,2990,2990,2990,2990,248
|
|
20240830,103300,1264601130,2990,2995,2995,2985,438
|
|
20240830,103200,1263292335,3000,3000,3000,2985,5403
|
|
20240830,103100,1247126190,2995,3000,3000,2990,7414
|
|
20240830,103000,1224924265,3000,3000,3000,2990,2995
|
|
20240830,102900,1215960165,3000,3000,3000,3000,1150
|
|
20240830,102800,1212510165,3000,2990,3000,2990,579
|
|
20240830,102700,1210778320,2990,2990,2990,2985,1085
|
|
20240830,102600,1207536670,2990,2990,2990,2980,2160
|
|
20240830,102500,1201088235,2995,3000,3000,2995,303
|
|
20240830,102400,1200179735,3005,3000,3010,2980,19671
|
|
20240830,102300,1141363005,3010,3015,3015,3000,2386
|
|
20240830,102200,1134204445,3005,3000,3015,3000,5848
|
|
20240830,102100,1116657170,3000,3015,3015,3000,10031
|
|
20240830,102000,1086505150,3005,3000,3015,3000,1104
|
|
20240830,101900,1083180065,3015,3015,3025,3000,12727
|
|
20240830,101800,1044938870,3010,3015,3015,3010,710
|
|
20240830,101700,1042800270,3010,3025,3025,3010,9481
|
|
20240830,101600,1014222075,3025,3030,3030,3025,601
|
|
20240830,101500,1012404045,3020,3030,3030,3020,1911
|
|
20240830,101400,1006627735,3030,3030,3030,3025,687
|
|
20240830,101300,1004548325,3030,3035,3045,3030,4324
|
|
20240830,101200,991442890,3035,3040,3055,3035,7612
|
|
20240830,101100,968316825,3045,3050,3050,3045,4765
|
|
20240830,101000,953789875,3050,3040,3050,3040,2790
|
|
20240830,100900,945300375,3035,3025,3035,3025,3541
|
|
20240830,100800,934567340,3025,3025,3030,3020,9220
|
|
20240830,100700,906654885,3030,3040,3040,3030,6696
|
|
20240830,100600,886353225,3040,3040,3040,3035,3336
|
|
20240830,100500,876215480,3055,3065,3065,3035,5522
|
|
20240830,100400,859393790,3065,3055,3065,3055,8310
|
|
20240830,100300,833953465,3045,3045,3050,3040,1572
|
|
20240830,100200,829166325,3050,3050,3055,3050,3945
|
|
20240830,100100,817132245,3050,3050,3050,3050,1673
|
|
20240830,100000,812029595,3045,3050,3050,3045,510
|
|
20240830,095900,810474110,3050,3050,3050,3050,162
|
|
20240830,095800,809980010,3050,3050,3050,3050,92
|
|
20240830,095700,809699410,3050,3055,3060,3035,9345
|
|
20240830,095600,781199860,3055,3055,3055,3050,987
|
|
20240830,095500,778185465,3055,3050,3065,3050,810
|
|
20240830,095400,775713330,3065,3060,3065,3060,21
|
|
20240830,095300,775649065,3050,3055,3065,3050,1431
|
|
20240830,095200,771283745,3055,3055,3070,3055,1736
|
|
20240830,095100,765980235,3070,3075,3075,3060,3503
|
|
20240830,095000,755230840,3070,3070,3070,3070,40
|
|
20240830,094900,755108040,3075,3070,3075,3055,979
|
|
20240830,094800,752116335,3055,3070,3070,3055,120
|
|
20240830,094700,751749435,3080,3080,3085,3060,4386
|
|
20240830,094600,738263690,3090,3080,3090,3060,7991
|
|
20240830,094500,713639975,3085,3085,3085,3085,8
|
|
20240830,094400,713615295,3085,3080,3085,3060,4139
|
|
20240830,094300,700857765,3085,3055,3085,3050,9729
|
|
20240830,094200,670921550,3055,3080,3080,3050,5803
|
|
20240830,094100,653125615,3085,3055,3090,3055,8014
|
|
20240830,094000,628469450,3060,3075,3085,3040,13419
|
|
20240830,093900,587374665,3070,3075,3085,3070,9141
|
|
20240830,093800,559272355,3080,3070,3080,3065,3753
|
|
20240830,093700,547737935,3065,3080,3080,3065,5927
|
|
20240830,093600,529505785,3080,3060,3080,3060,23567
|
|
20240830,093500,457245750,3060,3060,3060,3055,2760
|
|
20240830,093400,448803665,3060,3040,3060,3020,6242
|
|
20240830,093300,429861200,3040,3045,3045,3040,4307
|
|
20240830,093200,416763625,3045,3040,3045,3035,251
|
|
20240830,093100,415999635,3040,3040,3060,3040,8243
|
|
20240830,093000,390888905,3020,3050,3075,3020,24308
|
|
20240830,092900,316737550,3045,3050,3050,3045,9615
|
|
20240830,092800,287435300,3045,3040,3045,3035,14203
|
|
20240830,092700,244208895,3040,3045,3045,3040,2603
|
|
20240830,092600,236289665,3040,3035,3050,3035,6419
|
|
20240830,092500,216749110,3035,3030,3035,3010,2793
|
|
20240830,092400,208288050,3030,3020,3040,3020,5181
|
|
20240830,092300,192583115,3020,3020,3020,3015,8851
|
|
20240830,092200,165855745,3015,3015,3015,3015,506
|
|
20240830,092100,164330155,3015,3020,3020,3010,2796
|
|
20240830,092000,155906215,3020,3015,3020,3010,2629
|
|
20240830,091900,147988620,3010,3010,3015,3000,8846
|
|
20240830,091800,121376330,3020,3005,3020,3005,8062
|
|
20240830,091700,97089805,3000,2995,3000,2990,2313
|
|
20240830,091600,90155250,2995,2985,2995,2985,2893
|
|
20240830,091500,81496785,2985,2985,2985,2985,308
|
|
20240830,091400,80577405,2985,2980,2985,2980,38
|
|
20240830,091300,80464160,2980,2980,2980,2980,1402
|
|
20240830,091200,76286200,2980,2980,2980,2980,42
|
|
20240830,091100,76161040,2980,2970,2980,2970,2028
|
|
20240830,091000,70117830,2970,2970,2970,2970,21
|
|
20240830,090900,70055460,2980,2985,2985,2955,7739
|
|
20240830,090800,47111580,2985,2980,2985,2980,1502
|
|
20240830,090700,42630610,2985,2985,2985,2975,507
|
|
20240830,090600,41122235,2985,2985,2985,2970,2683
|
|
20240830,090500,33140670,2985,2980,2985,2975,4296
|
|
20240830,090400,20346280,3000,2995,3000,2975,2519
|
|
20240830,090300,12842050,2985,2990,2995,2985,2968
|
|
20240830,090200,3971570,3005,3005,3005,2985,503
|
|
20240830,090100,2460080,3005,3010,3010,2980,21
|
|
20240830,090000,2396960,2980,3010,3010,2980,804
|