600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185700,250569250,3310,3310,3310,3310,1046
|
|
20240802,185600,250569250,3310,3310,3310,3310,0
|
|
20240802,185500,250569250,3310,3310,3310,3310,0
|
|
20240802,185400,250569250,3310,3310,3310,3310,0
|
|
20240802,185300,250569250,3310,3310,3310,3310,0
|
|
20240802,185200,250569250,3310,3310,3310,3310,0
|
|
20240802,185100,250569250,3310,3310,3310,3310,0
|
|
20240802,185000,250569250,3310,3310,3310,3310,0
|
|
20240802,184900,250569250,3310,3310,3310,3310,0
|
|
20240802,184800,250569250,3310,3310,3310,3310,0
|
|
20240802,184700,250569250,3310,3310,3310,3310,0
|
|
20240802,184600,250569250,3310,3310,3310,3310,0
|
|
20240802,184500,250569250,3310,3310,3310,3310,0
|
|
20240802,184400,250569250,3310,3310,3310,3310,0
|
|
20240802,184300,250569250,3310,3310,3310,3310,0
|
|
20240802,184200,250569250,3310,3310,3310,3310,0
|
|
20240802,184100,250569250,3310,3310,3310,3310,0
|
|
20240802,184000,250569250,3310,3310,3310,3310,0
|
|
20240802,183900,250569250,3310,3310,3310,3310,0
|
|
20240802,183800,250569250,3310,3310,3310,3310,0
|
|
20240802,183700,250569250,3310,3310,3310,3310,0
|
|
20240802,183600,250569250,3310,3310,3310,3310,0
|
|
20240802,183500,250569250,3310,3310,3310,3310,0
|
|
20240802,183400,250569250,3310,3310,3310,3310,0
|
|
20240802,183300,250569250,3310,3310,3310,3310,0
|
|
20240802,183200,250569250,3310,3310,3310,3310,0
|
|
20240802,183100,250569250,3310,3310,3310,3310,0
|
|
20240802,183000,250569250,3310,3310,3310,3310,0
|
|
20240802,182900,250569250,3310,3310,3310,3310,0
|
|
20240802,182800,250569250,3310,3310,3310,3310,0
|
|
20240802,182700,250569250,3310,3310,3310,3310,1046
|
|
20240802,182600,250569250,3310,3310,3310,3310,0
|
|
20240802,182500,250569250,3310,3310,3310,3310,0
|
|
20240802,182400,250569250,3310,3310,3310,3310,0
|
|
20240802,182300,250569250,3310,3310,3310,3310,0
|
|
20240802,182200,250569250,3310,3310,3310,3310,0
|
|
20240802,182100,250569250,3310,3310,3310,3310,0
|
|
20240802,182000,250569250,3310,3310,3310,3310,0
|
|
20240802,181900,250569250,3310,3310,3310,3310,0
|
|
20240802,181800,250569250,3310,3310,3310,3310,0
|
|
20240802,181700,250569250,3310,3310,3310,3310,0
|
|
20240802,181600,250569250,3310,3310,3310,3310,0
|
|
20240802,181500,250569250,3310,3310,3310,3310,0
|
|
20240802,181400,250569250,3310,3310,3310,3310,0
|
|
20240802,181300,250569250,3310,3310,3310,3310,0
|
|
20240802,181200,250569250,3310,3310,3310,3310,0
|
|
20240802,181100,250569250,3310,3310,3310,3310,0
|
|
20240802,181000,250569250,3310,3310,3310,3310,0
|
|
20240802,180900,250569250,3310,3310,3310,3310,0
|
|
20240802,180800,250569250,3310,3310,3310,3310,0
|
|
20240802,180700,250569250,3310,3310,3310,3310,0
|
|
20240802,180600,250569250,3310,3310,3310,3310,0
|
|
20240802,180500,250569250,3310,3310,3310,3310,0
|
|
20240802,180400,250569250,3310,3310,3310,3310,0
|
|
20240802,180300,250569250,3310,3310,3310,3310,0
|
|
20240802,180200,250569250,3310,3310,3310,3310,0
|
|
20240802,180100,250569250,3310,3310,3310,3310,0
|
|
20240802,180000,250569250,3310,3310,3310,3310,0
|
|
20240802,175900,250569250,3310,3310,3310,3310,0
|
|
20240802,175800,250569250,3310,3310,3310,3310,0
|
|
20240802,175700,250569250,3310,3310,3310,3310,1046
|
|
20240802,175600,250569250,3310,3310,3310,3310,0
|
|
20240802,175500,250569250,3310,3310,3310,3310,0
|
|
20240802,175400,250569250,3310,3310,3310,3310,0
|
|
20240802,175300,250569250,3310,3310,3310,3310,0
|
|
20240802,175200,250569250,3310,3310,3310,3310,0
|
|
20240802,175100,250569250,3310,3310,3310,3310,0
|
|
20240802,175000,250569250,3310,3310,3310,3310,0
|
|
20240802,174900,250569250,3310,3310,3310,3310,0
|
|
20240802,174800,250569250,3310,3310,3310,3310,0
|
|
20240802,174700,250569250,3310,3310,3310,3310,0
|
|
20240802,174600,250569250,3310,3310,3310,3310,0
|
|
20240802,174500,250569250,3310,3310,3310,3310,0
|
|
20240802,174400,250569250,3310,3310,3310,3310,0
|
|
20240802,174300,250569250,3310,3310,3310,3310,0
|
|
20240802,174200,250569250,3310,3310,3310,3310,0
|
|
20240802,174100,250569250,3310,3310,3310,3310,0
|
|
20240802,174000,250569250,3310,3310,3310,3310,0
|
|
20240802,173900,250569250,3310,3310,3310,3310,0
|
|
20240802,173800,250569250,3310,3310,3310,3310,0
|
|
20240802,173700,250569250,3310,3310,3310,3310,0
|
|
20240802,173600,250569250,3310,3310,3310,3310,0
|
|
20240802,173500,250569250,3310,3310,3310,3310,0
|
|
20240802,173400,250569250,3310,3310,3310,3310,0
|
|
20240802,173300,250569250,3310,3310,3310,3310,0
|
|
20240802,173200,250569250,3310,3310,3310,3310,0
|
|
20240802,173100,250569250,3310,3310,3310,3310,0
|
|
20240802,173000,250569250,3310,3310,3310,3310,0
|
|
20240802,172900,250569250,3310,3310,3310,3310,0
|
|
20240802,172800,250569250,3310,3310,3310,3310,0
|
|
20240802,172700,250569250,3310,3310,3310,3310,1046
|
|
20240802,172600,250569250,3310,3310,3310,3310,0
|
|
20240802,172500,250569250,3310,3310,3310,3310,0
|
|
20240802,172400,250569250,3310,3310,3310,3310,0
|
|
20240802,172300,250569250,3310,3310,3310,3310,0
|
|
20240802,172200,250569250,3310,3310,3310,3310,0
|
|
20240802,172100,250569250,3310,3310,3310,3310,0
|
|
20240802,172000,250569250,3310,3310,3310,3310,0
|
|
20240802,171900,250569250,3310,3310,3310,3310,0
|
|
20240802,171800,250569250,3310,3310,3310,3310,0
|
|
20240802,171700,250569250,3310,3310,3310,3310,0
|
|
20240802,171600,250569250,3310,3310,3310,3310,0
|
|
20240802,171500,250569250,3310,3310,3310,3310,0
|
|
20240802,171400,250569250,3310,3310,3310,3310,0
|
|
20240802,171300,250569250,3310,3310,3310,3310,0
|
|
20240802,171200,250569250,3310,3310,3310,3310,0
|
|
20240802,171100,250569250,3310,3310,3310,3310,0
|
|
20240802,171000,250569250,3310,3310,3310,3310,0
|
|
20240802,170900,250569250,3310,3310,3310,3310,0
|
|
20240802,170800,250569250,3310,3310,3310,3310,0
|
|
20240802,170700,250569250,3310,3310,3310,3310,0
|
|
20240802,170600,250569250,3310,3310,3310,3310,0
|
|
20240802,170500,250569250,3310,3310,3310,3310,0
|
|
20240802,170400,250569250,3310,3310,3310,3310,0
|
|
20240802,170300,250569250,3310,3310,3310,3310,0
|
|
20240802,170200,250569250,3310,3310,3310,3310,0
|
|
20240802,170100,250569250,3310,3310,3310,3310,0
|
|
20240802,170000,250569250,3310,3310,3310,3310,0
|
|
20240802,165900,250569250,3310,3310,3310,3310,0
|
|
20240802,165800,250569250,3310,3310,3310,3310,0
|
|
20240802,165700,250569250,3310,3310,3310,3310,1046
|
|
20240802,165600,250569250,3310,3310,3310,3310,0
|
|
20240802,165500,250569250,3310,3310,3310,3310,0
|
|
20240802,165400,250569250,3310,3310,3310,3310,0
|
|
20240802,165300,250569250,3310,3310,3310,3310,0
|
|
20240802,165200,250569250,3310,3310,3310,3310,0
|
|
20240802,165100,250569250,3310,3310,3310,3310,0
|
|
20240802,165000,250569250,3310,3310,3310,3310,0
|
|
20240802,164900,250569250,3310,3310,3310,3310,0
|
|
20240802,164800,250569250,3310,3310,3310,3310,0
|
|
20240802,164700,250569250,3310,3310,3310,3310,0
|
|
20240802,164600,250569250,3310,3310,3310,3310,0
|
|
20240802,164500,250569250,3310,3310,3310,3310,0
|
|
20240802,164400,250569250,3310,3310,3310,3310,0
|
|
20240802,164300,250569250,3310,3310,3310,3310,0
|
|
20240802,164200,250569250,3310,3310,3310,3310,0
|
|
20240802,164100,250569250,3310,3310,3310,3310,0
|
|
20240802,164000,250569250,3310,3310,3310,3310,0
|
|
20240802,163900,250569250,3310,3310,3310,3310,0
|
|
20240802,163800,250569250,3310,3310,3310,3310,0
|
|
20240802,163700,250569250,3310,3310,3310,3310,0
|
|
20240802,163600,250569250,3310,3310,3310,3310,0
|
|
20240802,163500,250569250,3310,3310,3310,3310,0
|
|
20240802,163400,250569250,3310,3310,3310,3310,0
|
|
20240802,163300,250569250,3310,3310,3310,3310,0
|
|
20240802,163200,250569250,3310,3310,3310,3310,0
|
|
20240802,163100,250569250,3310,3310,3310,3310,0
|
|
20240802,163000,250569250,3310,3310,3310,3310,0
|
|
20240802,162900,250569250,3310,3310,3310,3310,0
|
|
20240802,162800,250569250,3310,3310,3310,3310,0
|
|
20240802,162700,250569250,3310,3310,3310,3310,1046
|
|
20240802,162600,250569250,3310,3310,3310,3310,0
|
|
20240802,162500,250569250,3310,3310,3310,3310,0
|
|
20240802,162400,250569250,3310,3310,3310,3310,0
|
|
20240802,162300,250569250,3310,3310,3310,3310,0
|
|
20240802,162200,250569250,3310,3310,3310,3310,0
|
|
20240802,162100,250569250,3310,3310,3310,3310,0
|
|
20240802,162000,250569250,3310,3310,3310,3310,0
|
|
20240802,161900,250569250,3310,3310,3310,3310,0
|
|
20240802,161800,250569250,3310,3310,3310,3310,0
|
|
20240802,161700,250569250,3310,3310,3310,3310,0
|
|
20240802,161600,250569250,3310,3310,3310,3310,0
|
|
20240802,161500,250569250,3310,3310,3310,3310,0
|
|
20240802,161400,250569250,3310,3310,3310,3310,0
|
|
20240802,161300,250569250,3310,3310,3310,3310,0
|
|
20240802,161200,250569250,3310,3310,3310,3310,0
|
|
20240802,161100,250569250,3310,3310,3310,3310,0
|
|
20240802,161000,250569250,3310,3310,3310,3310,0
|
|
20240802,160900,250569250,3310,3310,3310,3310,0
|
|
20240802,160800,250569250,3310,3310,3310,3310,0
|
|
20240802,160700,250569250,3310,3310,3310,3310,0
|
|
20240802,160600,250569250,3310,3310,3310,3310,0
|
|
20240802,160500,250569250,3310,3310,3310,3310,0
|
|
20240802,160400,250569250,3310,3310,3310,3310,0
|
|
20240802,160300,250569250,3310,3310,3310,3310,0
|
|
20240802,160200,250569250,3310,3310,3310,3310,0
|
|
20240802,160100,250569250,3310,3310,3310,3310,0
|
|
20240802,160000,250569250,3310,3310,3310,3310,0
|
|
20240802,155900,250569250,3310,3310,3310,3310,0
|
|
20240802,155800,250569250,3310,3310,3310,3310,0
|
|
20240802,155700,250569250,3310,3310,3310,3310,1046
|
|
20240802,155600,250569250,3310,3310,3310,3310,0
|
|
20240802,155500,250569250,3310,3310,3310,3310,0
|
|
20240802,155400,250569250,3310,3310,3310,3310,0
|
|
20240802,155300,250569250,3310,3310,3310,3310,0
|
|
20240802,155200,250569250,3310,3310,3310,3310,0
|
|
20240802,155100,250569250,3310,3310,3310,3310,0
|
|
20240802,155000,250569250,3310,3310,3310,3310,0
|
|
20240802,154900,250569250,3310,3310,3310,3310,0
|
|
20240802,154800,250569250,3310,3310,3310,3310,0
|
|
20240802,154700,250569250,3310,3310,3310,3310,0
|
|
20240802,154600,250569250,3310,3310,3310,3310,0
|
|
20240802,154500,250569250,3310,3310,3310,3310,0
|
|
20240802,154400,250569250,3310,3310,3310,3310,0
|
|
20240802,154300,250569250,3310,3310,3310,3310,0
|
|
20240802,154200,250569250,3310,3310,3310,3310,0
|
|
20240802,154100,250569250,3310,3310,3310,3310,0
|
|
20240802,154000,250569250,3310,3310,3310,3310,0
|
|
20240802,153900,250569250,3310,3310,3310,3310,0
|
|
20240802,153800,250569250,3310,3310,3310,3310,0
|
|
20240802,153700,250569250,3310,3310,3310,3310,0
|
|
20240802,153600,250569250,3310,3310,3310,3310,0
|
|
20240802,153500,250569250,3310,3310,3310,3310,0
|
|
20240802,153400,250569250,3310,3310,3310,3310,0
|
|
20240802,153300,250569250,3310,3310,3310,3310,0
|
|
20240802,153200,250569250,3310,3310,3310,3310,0
|
|
20240802,153100,250569250,3310,3310,3310,3310,0
|
|
20240802,153000,250569250,3310,3310,3310,3310,1046
|
|
20240802,152900,247106990,3300,3300,3300,3300,0
|
|
20240802,152800,247106990,3300,3300,3300,3300,0
|
|
20240802,152700,247106990,3300,3300,3300,3300,0
|
|
20240802,152600,247106990,3300,3300,3300,3300,0
|
|
20240802,152500,247106990,3300,3300,3300,3300,0
|
|
20240802,152400,247106990,3300,3300,3300,3300,0
|
|
20240802,152300,247106990,3300,3300,3300,3300,0
|
|
20240802,152200,247106990,3300,3300,3300,3300,0
|
|
20240802,152100,247106990,3300,3300,3300,3300,0
|
|
20240802,152000,247106990,3300,3300,3300,3300,0
|
|
20240802,151900,247106990,3300,3300,3310,3300,341
|
|
20240802,151800,245981440,3300,3305,3305,3300,1370
|
|
20240802,151700,241459930,3315,3305,3315,3305,5
|
|
20240802,151600,241443385,3305,3305,3305,3305,1
|
|
20240802,151500,241440080,3305,3305,3305,3305,1
|
|
20240802,151400,241436775,3305,3305,3305,3305,1
|
|
20240802,151300,241433470,3305,3310,3310,3305,3
|
|
20240802,151200,241423545,3305,3310,3310,3305,3
|
|
20240802,151100,241413620,3300,3315,3315,3300,3
|
|
20240802,151000,241403690,3300,3300,3300,3300,21
|
|
20240802,150900,241334390,3300,3300,3300,3300,1
|
|
20240802,150800,241331090,3310,3310,3310,3310,201
|
|
20240802,150700,240665780,3310,3310,3310,3310,0
|
|
20240802,150600,240665780,3310,3310,3310,3310,97
|
|
20240802,150500,240344710,3310,3300,3310,3300,1002
|
|
20240802,150400,237038090,3310,3300,3310,3300,151
|
|
20240802,150300,236538290,3300,3300,3300,3300,1
|
|
20240802,150200,236534990,3310,3300,3310,3300,889
|
|
20240802,150100,233600990,3300,3300,3300,3300,1
|
|
20240802,150000,233597690,3300,3310,3310,3300,103
|
|
20240802,145900,233257770,3310,3315,3315,3310,7
|
|
20240802,145800,233234575,3315,3315,3315,3315,0
|
|
20240802,145700,233234575,3315,3315,3315,3315,0
|
|
20240802,145600,233234575,3315,3315,3315,3310,85
|
|
20240802,145500,232952850,3315,3315,3315,3315,1
|
|
20240802,145400,232949535,3310,3310,3310,3310,0
|
|
20240802,145300,232949535,3310,3310,3310,3310,1901
|
|
20240802,145200,226657225,3300,3300,3300,3300,2850
|
|
20240802,145100,217252225,3310,3310,3310,3310,217
|
|
20240802,145000,216533955,3300,3300,3300,3300,0
|
|
20240802,144900,216533955,3300,3305,3305,3300,1090
|
|
20240802,144800,212935500,3305,3305,3305,3305,0
|
|
20240802,144700,212935500,3305,3305,3305,3305,0
|
|
20240802,144600,212935500,3305,3305,3305,3305,0
|
|
20240802,144500,212935500,3305,3305,3305,3305,35
|
|
20240802,144400,212819825,3310,3310,3310,3310,0
|
|
20240802,144300,212819825,3310,3310,3310,3310,0
|
|
20240802,144200,212819825,3310,3310,3310,3310,1
|
|
20240802,144100,212816515,3310,3310,3310,3310,0
|
|
20240802,144000,212816515,3310,3310,3310,3310,1
|
|
20240802,143900,212813205,3305,3310,3310,3305,3168
|
|
20240802,143800,202335240,3315,3315,3315,3315,0
|
|
20240802,143700,202335240,3315,3315,3315,3315,250
|
|
20240802,143600,201506490,3325,3325,3325,3325,0
|
|
20240802,143500,201506490,3325,3325,3325,3325,0
|
|
20240802,143400,201506490,3325,3325,3325,3325,0
|
|
20240802,143300,201506490,3325,3320,3325,3320,86
|
|
20240802,143200,201220965,3320,3320,3320,3320,65
|
|
20240802,143100,201005165,3320,3320,3320,3320,0
|
|
20240802,143000,201005165,3320,3320,3320,3320,0
|
|
20240802,142900,201005165,3320,3320,3320,3320,0
|
|
20240802,142800,201005165,3320,3320,3320,3320,0
|
|
20240802,142700,201005165,3320,3320,3320,3320,2
|
|
20240802,142600,200998525,3320,3320,3320,3320,0
|
|
20240802,142500,200998525,3320,3320,3320,3320,0
|
|
20240802,142400,200998525,3320,3320,3320,3320,0
|
|
20240802,142300,200998525,3320,3320,3320,3320,0
|
|
20240802,142200,200998525,3320,3320,3320,3320,0
|
|
20240802,142100,200998525,3320,3320,3320,3320,1004
|
|
20240802,142000,197665245,3320,3320,3320,3320,1
|
|
20240802,141900,197661925,3320,3310,3320,3310,580
|
|
20240802,141800,195741325,3325,3320,3325,3320,36
|
|
20240802,141700,195621800,3320,3320,3320,3320,0
|
|
20240802,141600,195621800,3320,3320,3320,3320,0
|
|
20240802,141500,195621800,3320,3320,3320,3320,0
|
|
20240802,141400,195621800,3320,3320,3320,3320,1
|
|
20240802,141300,195618480,3320,3320,3320,3320,0
|
|
20240802,141200,195618480,3320,3320,3320,3320,0
|
|
20240802,141100,195618480,3320,3320,3320,3320,0
|
|
20240802,141000,195618480,3320,3320,3320,3320,0
|
|
20240802,140900,195618480,3320,3320,3320,3320,0
|
|
20240802,140800,195618480,3320,3320,3320,3320,0
|
|
20240802,140700,195618480,3320,3320,3320,3320,0
|
|
20240802,140600,195618480,3320,3320,3320,3320,21
|
|
20240802,140500,195548760,3320,3320,3320,3320,0
|
|
20240802,140400,195548760,3320,3320,3320,3320,0
|
|
20240802,140300,195548760,3320,3320,3320,3320,110
|
|
20240802,140200,195183560,3320,3320,3320,3320,0
|
|
20240802,140100,195183560,3320,3310,3320,3310,2005
|
|
20240802,140000,188537480,3315,3315,3315,3315,43
|
|
20240802,135900,188394935,3320,3320,3320,3320,0
|
|
20240802,135800,188394935,3320,3320,3320,3320,0
|
|
20240802,135700,188394935,3320,3320,3320,3320,0
|
|
20240802,135600,188394935,3320,3320,3320,3320,0
|
|
20240802,135500,188394935,3320,3320,3320,3320,0
|
|
20240802,135400,188394935,3320,3320,3320,3320,0
|
|
20240802,135300,188394935,3320,3320,3320,3320,0
|
|
20240802,135200,188394935,3320,3320,3320,3320,0
|
|
20240802,135100,188394935,3320,3320,3320,3320,0
|
|
20240802,135000,188394935,3320,3320,3320,3320,0
|
|
20240802,134900,188394935,3320,3320,3320,3320,0
|
|
20240802,134800,188394935,3320,3320,3320,3320,0
|
|
20240802,134700,188394935,3320,3320,3320,3320,0
|
|
20240802,134600,188394935,3320,3320,3320,3320,0
|
|
20240802,134500,188394935,3320,3320,3320,3320,0
|
|
20240802,134400,188394935,3320,3320,3320,3320,0
|
|
20240802,134300,188394935,3320,3320,3320,3320,0
|
|
20240802,134200,188394935,3320,3320,3320,3320,0
|
|
20240802,134100,188394935,3320,3320,3320,3320,0
|
|
20240802,134000,188394935,3320,3320,3320,3320,0
|
|
20240802,133900,188394935,3320,3320,3320,3320,0
|
|
20240802,133800,188394935,3320,3320,3320,3320,16
|
|
20240802,133700,188341815,3320,3320,3320,3320,199
|
|
20240802,133600,187681135,3320,3320,3320,3320,5
|
|
20240802,133500,187664535,3320,3320,3320,3320,0
|
|
20240802,133400,187664535,3320,3320,3320,3320,0
|
|
20240802,133300,187664535,3320,3320,3320,3320,325
|
|
20240802,133200,186585535,3320,3310,3320,3310,41
|
|
20240802,133100,186449815,3320,3320,3320,3320,40
|
|
20240802,133000,186317015,3310,3310,3310,3310,600
|
|
20240802,132900,184331015,3320,3320,3320,3320,7
|
|
20240802,132800,184307775,3320,3320,3320,3320,0
|
|
20240802,132700,184307775,3320,3320,3320,3320,0
|
|
20240802,132600,184307775,3320,3310,3320,3310,305
|
|
20240802,132500,183298175,3320,3320,3320,3320,0
|
|
20240802,132400,183298175,3320,3320,3320,3320,0
|
|
20240802,132300,183298175,3320,3320,3320,3320,5
|
|
20240802,132200,183281575,3310,3310,3310,3310,0
|
|
20240802,132100,183281575,3310,3310,3310,3310,200
|
|
20240802,132000,182619575,3320,3320,3320,3320,0
|
|
20240802,131900,182619575,3320,3320,3320,3320,0
|
|
20240802,131800,182619575,3320,3320,3320,3320,0
|
|
20240802,131700,182619575,3320,3320,3320,3320,0
|
|
20240802,131600,182619575,3320,3320,3320,3320,0
|
|
20240802,131500,182619575,3320,3320,3320,3320,88
|
|
20240802,131400,182327415,3320,3320,3320,3320,982
|
|
20240802,131300,179067175,3330,3330,3330,3330,4
|
|
20240802,131200,179053855,3320,3320,3320,3320,518
|
|
20240802,131100,177334095,3320,3320,3320,3320,0
|
|
20240802,131000,177334095,3320,3320,3320,3320,0
|
|
20240802,130900,177334095,3320,3320,3320,3320,0
|
|
20240802,130800,177334095,3320,3320,3320,3320,5
|
|
20240802,130700,177317495,3310,3310,3310,3310,0
|
|
20240802,130600,177317495,3310,3310,3310,3310,70
|
|
20240802,130500,177085795,3320,3320,3320,3320,0
|
|
20240802,130400,177085795,3320,3320,3320,3320,0
|
|
20240802,130300,177085795,3320,3320,3320,3320,0
|
|
20240802,130200,177085795,3320,3320,3320,3320,0
|
|
20240802,130100,177085795,3320,3320,3320,3320,0
|
|
20240802,130000,177085795,3320,3320,3320,3320,105
|
|
20240802,125900,176737195,3320,3320,3320,3320,0
|
|
20240802,125800,176737195,3320,3320,3320,3320,300
|
|
20240802,125700,175741195,3320,3320,3320,3320,0
|
|
20240802,125600,175741195,3320,3320,3320,3320,0
|
|
20240802,125500,175741195,3320,3320,3320,3320,0
|
|
20240802,125400,175741195,3320,3320,3320,3320,0
|
|
20240802,125300,175741195,3320,3320,3320,3320,0
|
|
20240802,125200,175741195,3320,3320,3320,3320,0
|
|
20240802,125100,175741195,3320,3320,3320,3320,5
|
|
20240802,125000,175724595,3315,3315,3315,3315,14
|
|
20240802,124900,175678185,3315,3315,3315,3315,0
|
|
20240802,124800,175678185,3315,3315,3315,3315,5
|
|
20240802,124700,175661610,3305,3305,3305,3305,0
|
|
20240802,124600,175661610,3305,3305,3305,3305,0
|
|
20240802,124500,175661610,3305,3305,3305,3305,0
|
|
20240802,124400,175661610,3305,3305,3305,3305,0
|
|
20240802,124300,175661610,3305,3305,3305,3305,20
|
|
20240802,124200,175595510,3320,3320,3320,3320,0
|
|
20240802,124100,175595510,3320,3320,3320,3320,0
|
|
20240802,124000,175595510,3320,3320,3320,3320,0
|
|
20240802,123900,175595510,3320,3315,3320,3315,20
|
|
20240802,123800,175529115,3320,3320,3320,3320,0
|
|
20240802,123700,175529115,3320,3320,3320,3320,0
|
|
20240802,123600,175529115,3320,3315,3320,3315,5
|
|
20240802,123500,175512520,3305,3305,3305,3305,0
|
|
20240802,123400,175512520,3305,3305,3305,3305,0
|
|
20240802,123300,175512520,3305,3305,3305,3305,0
|
|
20240802,123200,175512520,3305,3305,3305,3305,0
|
|
20240802,123100,175512520,3305,3305,3305,3305,0
|
|
20240802,123000,175512520,3305,3305,3305,3305,0
|
|
20240802,122900,175512520,3305,3305,3305,3305,0
|
|
20240802,122800,175512520,3305,3305,3305,3305,0
|
|
20240802,122700,175512520,3305,3305,3305,3305,0
|
|
20240802,122600,175512520,3305,3315,3315,3305,5000
|
|
20240802,122500,158964225,3320,3320,3320,3320,0
|
|
20240802,122400,158964225,3320,3320,3320,3320,38
|
|
20240802,122300,158838065,3320,3320,3320,3320,0
|
|
20240802,122200,158838065,3320,3320,3320,3320,0
|
|
20240802,122100,158838065,3320,3320,3320,3320,0
|
|
20240802,122000,158838065,3320,3320,3320,3320,0
|
|
20240802,121900,158838065,3320,3320,3320,3320,0
|
|
20240802,121800,158838065,3320,3320,3320,3320,50
|
|
20240802,121700,158672065,3320,3320,3320,3320,0
|
|
20240802,121600,158672065,3320,3320,3320,3320,70
|
|
20240802,121500,158439665,3320,3320,3320,3320,0
|
|
20240802,121400,158439665,3320,3320,3320,3320,0
|
|
20240802,121300,158439665,3320,3320,3320,3320,0
|
|
20240802,121200,158439665,3320,3320,3320,3320,0
|
|
20240802,121100,158439665,3320,3320,3320,3320,0
|
|
20240802,121000,158439665,3320,3320,3320,3320,0
|
|
20240802,120900,158439665,3320,3320,3320,3320,0
|
|
20240802,120800,158439665,3320,3320,3320,3320,0
|
|
20240802,120700,158439665,3320,3320,3320,3320,0
|
|
20240802,120600,158439665,3320,3320,3320,3320,0
|
|
20240802,120500,158439665,3320,3320,3320,3320,0
|
|
20240802,120400,158439665,3320,3320,3320,3320,10
|
|
20240802,120300,158406465,3320,3320,3320,3320,0
|
|
20240802,120200,158406465,3320,3320,3320,3320,0
|
|
20240802,120100,158406465,3320,3320,3320,3320,0
|
|
20240802,120000,158406465,3320,3320,3320,3320,50
|
|
20240802,115900,158240465,3320,3320,3320,3320,90
|
|
20240802,115800,157941665,3320,3320,3320,3320,0
|
|
20240802,115700,157941665,3320,3320,3320,3320,1
|
|
20240802,115600,157938345,3320,3320,3320,3320,0
|
|
20240802,115500,157938345,3320,3320,3320,3320,50
|
|
20240802,115400,157772345,3320,3320,3320,3320,0
|
|
20240802,115300,157772345,3320,3320,3320,3320,90
|
|
20240802,115200,157473545,3320,3320,3320,3320,0
|
|
20240802,115100,157473545,3320,3320,3320,3320,230
|
|
20240802,115000,156709945,3320,3320,3320,3320,14
|
|
20240802,114900,156663465,3330,3330,3330,3330,0
|
|
20240802,114800,156663465,3330,3330,3330,3330,0
|
|
20240802,114700,156663465,3330,3330,3330,3330,0
|
|
20240802,114600,156663465,3330,3330,3330,3330,0
|
|
20240802,114500,156663465,3330,3330,3330,3330,5
|
|
20240802,114400,156646815,3330,3330,3330,3330,0
|
|
20240802,114300,156646815,3330,3330,3330,3330,0
|
|
20240802,114200,156646815,3330,3330,3330,3330,0
|
|
20240802,114100,156646815,3330,3330,3330,3330,0
|
|
20240802,114000,156646815,3330,3330,3330,3330,0
|
|
20240802,113900,156646815,3330,3330,3330,3330,0
|
|
20240802,113800,156646815,3330,3330,3330,3330,96
|
|
20240802,113700,156327135,3330,3330,3330,3330,0
|
|
20240802,113600,156327135,3330,3330,3330,3330,0
|
|
20240802,113500,156327135,3330,3330,3330,3330,0
|
|
20240802,113400,156327135,3330,3330,3330,3330,0
|
|
20240802,113300,156327135,3330,3330,3330,3330,0
|
|
20240802,113200,156327135,3330,3330,3330,3330,1
|
|
20240802,113100,156323805,3330,3330,3330,3330,0
|
|
20240802,113000,156323805,3330,3330,3330,3330,0
|
|
20240802,112900,156323805,3330,3330,3330,3330,0
|
|
20240802,112800,156323805,3330,3330,3330,3330,0
|
|
20240802,112700,156323805,3330,3330,3330,3330,0
|
|
20240802,112600,156323805,3330,3330,3330,3330,1
|
|
20240802,112500,156320475,3330,3330,3330,3330,0
|
|
20240802,112400,156320475,3330,3330,3330,3330,0
|
|
20240802,112300,156320475,3330,3330,3330,3330,0
|
|
20240802,112200,156320475,3330,3330,3330,3330,6
|
|
20240802,112100,156300495,3330,3330,3330,3330,6
|
|
20240802,112000,156280515,3330,3320,3330,3320,1254
|
|
20240802,111900,152105235,3320,3320,3320,3320,0
|
|
20240802,111800,152105235,3320,3320,3320,3320,0
|
|
20240802,111700,152105235,3320,3315,3320,3315,58
|
|
20240802,111600,151912715,3315,3315,3315,3315,40
|
|
20240802,111500,151780115,3315,3315,3315,3315,0
|
|
20240802,111400,151780115,3315,3315,3315,3315,201
|
|
20240802,111300,151113800,3315,3315,3315,3310,765
|
|
20240802,111200,148579825,3315,3315,3315,3310,875
|
|
20240802,111100,145681200,3315,3315,3315,3315,30
|
|
20240802,111000,145581750,3315,3315,3315,3315,0
|
|
20240802,110900,145581750,3315,3315,3315,3315,0
|
|
20240802,110800,145581750,3315,3315,3315,3315,67
|
|
20240802,110700,145359645,3310,3310,3310,3310,0
|
|
20240802,110600,145359645,3310,3310,3310,3310,0
|
|
20240802,110500,145359645,3310,3310,3310,3310,80
|
|
20240802,110400,145094845,3310,3310,3310,3310,1
|
|
20240802,110300,145091535,3305,3305,3305,3305,0
|
|
20240802,110200,145091535,3305,3305,3305,3305,0
|
|
20240802,110100,145091535,3305,3305,3305,3305,0
|
|
20240802,110000,145091535,3305,3305,3305,3305,10
|
|
20240802,105900,145058485,3310,3310,3310,3310,0
|
|
20240802,105800,145058485,3310,3310,3310,3310,766
|
|
20240802,105700,142523025,3305,3310,3310,3305,1594
|
|
20240802,105600,137249385,3315,3315,3315,3315,50
|
|
20240802,105500,137083635,3315,3315,3315,3315,0
|
|
20240802,105400,137083635,3315,3315,3315,3315,0
|
|
20240802,105300,137083635,3315,3315,3315,3315,0
|
|
20240802,105200,137083635,3315,3315,3315,3315,0
|
|
20240802,105100,137083635,3315,3315,3315,3315,0
|
|
20240802,105000,137083635,3315,3315,3315,3315,0
|
|
20240802,104900,137083635,3315,3315,3315,3315,50
|
|
20240802,104800,136917885,3315,3315,3315,3315,50
|
|
20240802,104700,136752135,3315,3315,3315,3315,0
|
|
20240802,104600,136752135,3315,3315,3315,3315,13
|
|
20240802,104500,136709040,3315,3315,3315,3315,0
|
|
20240802,104400,136709040,3315,3315,3315,3315,0
|
|
20240802,104300,136709040,3315,3315,3315,3315,0
|
|
20240802,104200,136709040,3315,3315,3315,3315,0
|
|
20240802,104100,136709040,3315,3315,3315,3315,50
|
|
20240802,104000,136543290,3315,3315,3315,3315,0
|
|
20240802,103900,136543290,3315,3315,3315,3315,2
|
|
20240802,103800,136536660,3320,3320,3320,3320,0
|
|
20240802,103700,136536660,3320,3320,3320,3320,1
|
|
20240802,103600,136533340,3310,3310,3310,3310,0
|
|
20240802,103500,136533340,3310,3310,3310,3310,8
|
|
20240802,103400,136506860,3315,3315,3315,3315,500
|
|
20240802,103300,134849360,3315,3315,3315,3315,0
|
|
20240802,103200,134849360,3315,3315,3315,3315,0
|
|
20240802,103100,134849360,3315,3315,3315,3315,900
|
|
20240802,103000,131865860,3315,3315,3315,3315,0
|
|
20240802,102900,131865860,3315,3315,3315,3315,0
|
|
20240802,102800,131865860,3315,3315,3315,3315,2
|
|
20240802,102700,131859230,3315,3315,3315,3315,0
|
|
20240802,102600,131859230,3315,3315,3315,3315,0
|
|
20240802,102500,131859230,3315,3315,3315,3315,0
|
|
20240802,102400,131859230,3315,3315,3315,3315,0
|
|
20240802,102300,131859230,3315,3315,3315,3315,0
|
|
20240802,102200,131859230,3315,3315,3315,3315,0
|
|
20240802,102100,131859230,3315,3315,3315,3315,0
|
|
20240802,102000,131859230,3315,3315,3315,3315,0
|
|
20240802,101900,131859230,3315,3315,3315,3315,0
|
|
20240802,101800,131859230,3315,3315,3315,3315,0
|
|
20240802,101700,131859230,3315,3315,3315,3315,0
|
|
20240802,101600,131859230,3315,3315,3315,3315,1
|
|
20240802,101500,131855915,3315,3315,3315,3315,0
|
|
20240802,101400,131855915,3315,3315,3315,3315,0
|
|
20240802,101300,131855915,3315,3315,3315,3315,0
|
|
20240802,101200,131855915,3315,3315,3315,3315,0
|
|
20240802,101100,131855915,3315,3315,3315,3315,0
|
|
20240802,101000,131855915,3315,3315,3315,3315,0
|
|
20240802,100900,131855915,3315,3315,3315,3315,0
|
|
20240802,100800,131855915,3315,3315,3315,3315,0
|
|
20240802,100700,131855915,3315,3315,3315,3315,5
|
|
20240802,100600,131839340,3305,3305,3305,3305,0
|
|
20240802,100500,131839340,3305,3315,3315,3300,9793
|
|
20240802,100400,99502160,3310,3315,3315,3305,135
|
|
20240802,100300,99055560,3320,3320,3320,3320,0
|
|
20240802,100200,99055560,3320,3320,3320,3320,2
|
|
20240802,100100,99048920,3325,3325,3325,3325,0
|
|
20240802,100000,99048920,3325,3315,3325,3315,59
|
|
20240802,095900,98853215,3315,3325,3325,3305,693
|
|
20240802,095800,96558420,3315,3315,3315,3315,0
|
|
20240802,095700,96558420,3315,3315,3315,3315,0
|
|
20240802,095600,96558420,3315,3315,3315,3315,3
|
|
20240802,095500,96548475,3325,3315,3325,3315,18
|
|
20240802,095400,96488645,3310,3300,3310,3300,632
|
|
20240802,095300,94399835,3300,3300,3300,3300,0
|
|
20240802,095200,94399835,3300,3305,3305,3300,6034
|
|
20240802,095100,74484170,3305,3320,3320,3305,1131
|
|
20240802,095000,70742945,3320,3320,3320,3320,0
|
|
20240802,094900,70742945,3320,3320,3320,3320,0
|
|
20240802,094800,70742945,3320,3320,3320,3320,1
|
|
20240802,094700,70739625,3310,3310,3310,3310,15
|
|
20240802,094600,70689975,3330,3330,3330,3330,0
|
|
20240802,094500,70689975,3330,3320,3330,3320,160
|
|
20240802,094400,70157955,3325,3320,3325,3320,30
|
|
20240802,094300,70058210,3325,3320,3325,3320,9
|
|
20240802,094200,70028325,3320,3320,3320,3320,3
|
|
20240802,094100,70018365,3310,3315,3315,3310,178
|
|
20240802,094000,69428395,3315,3315,3315,3315,532
|
|
20240802,093900,67664815,3315,3325,3330,3300,12442
|
|
20240802,093800,26476180,3330,3330,3330,3330,6
|
|
20240802,093700,26456200,3330,3330,3330,3330,1
|
|
20240802,093600,26452870,3330,3330,3330,3325,414
|
|
20240802,093500,25074500,3340,3340,3340,3340,0
|
|
20240802,093400,25074500,3340,3330,3340,3330,1290
|
|
20240802,093300,20778720,3330,3330,3330,3330,18
|
|
20240802,093200,20718780,3330,3330,3330,3330,0
|
|
20240802,093100,20718780,3330,3330,3330,3330,0
|
|
20240802,093000,20718780,3330,3330,3330,3330,1
|
|
20240802,092900,20715450,3330,3330,3330,3330,1
|
|
20240802,092800,20712120,3330,3350,3350,3330,3600
|
|
20240802,092700,8709820,3350,3350,3350,3350,0
|
|
20240802,092600,8709820,3350,3350,3350,3350,45
|
|
20240802,092500,8559070,3350,3350,3350,3350,0
|
|
20240802,092400,8559070,3350,3355,3355,3350,426
|
|
20240802,092300,7130445,3360,3360,3360,3360,1
|
|
20240802,092200,7127085,3360,3360,3360,3360,2
|
|
20240802,092100,7120365,3360,3360,3360,3360,0
|
|
20240802,092000,7120365,3360,3360,3360,3360,0
|
|
20240802,091900,7120365,3360,3360,3360,3360,0
|
|
20240802,091800,7120365,3360,3360,3360,3360,1269
|
|
20240802,091700,2856525,3360,3360,3360,3360,250
|
|
20240802,091600,2016525,3370,3370,3370,3370,0
|
|
20240802,091500,2016525,3370,3370,3370,3370,0
|
|
20240802,091400,2016525,3370,3370,3370,3370,0
|
|
20240802,091300,2016525,3370,3370,3370,3370,20
|
|
20240802,091200,1949125,3360,3360,3360,3360,0
|
|
20240802,091100,1949125,3360,3360,3360,3360,0
|
|
20240802,091000,1949125,3360,3375,3375,3360,159
|
|
20240802,090900,1414355,3370,3370,3370,3370,0
|
|
20240802,090800,1414355,3370,3370,3370,3370,0
|
|
20240802,090700,1414355,3370,3370,3370,3370,0
|
|
20240802,090600,1414355,3370,3370,3370,3370,80
|
|
20240802,090500,1144755,3375,3375,3375,3375,0
|
|
20240802,090400,1144755,3375,3375,3375,3375,0
|
|
20240802,090300,1144755,3375,3390,3390,3375,315
|
|
20240802,090200,81475,3390,3390,3390,3390,0
|
|
20240802,090100,81475,3390,3390,3390,3390,1
|
|
20240802,090000,78085,3395,3395,3395,3395,23
|