629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192600,58258065,3065,3065,3065,3065,518
|
|
20240802,192500,58258065,3065,3065,3065,3065,0
|
|
20240802,192400,58258065,3065,3065,3065,3065,0
|
|
20240802,192300,58258065,3065,3065,3065,3065,0
|
|
20240802,192200,58258065,3065,3065,3065,3065,0
|
|
20240802,192100,58258065,3065,3065,3065,3065,0
|
|
20240802,192000,58258065,3065,3065,3065,3065,0
|
|
20240802,191900,58258065,3065,3065,3065,3065,0
|
|
20240802,191800,58258065,3065,3065,3065,3065,0
|
|
20240802,191700,58258065,3065,3065,3065,3065,0
|
|
20240802,191600,58258065,3065,3065,3065,3065,0
|
|
20240802,191500,58258065,3065,3065,3065,3065,0
|
|
20240802,191400,58258065,3065,3065,3065,3065,0
|
|
20240802,191300,58258065,3065,3065,3065,3065,0
|
|
20240802,191200,58258065,3065,3065,3065,3065,0
|
|
20240802,191100,58258065,3065,3065,3065,3065,0
|
|
20240802,191000,58258065,3065,3065,3065,3065,0
|
|
20240802,190900,58258065,3065,3065,3065,3065,0
|
|
20240802,190800,58258065,3065,3065,3065,3065,0
|
|
20240802,190700,58258065,3065,3065,3065,3065,0
|
|
20240802,190600,58258065,3065,3065,3065,3065,0
|
|
20240802,190500,58258065,3065,3065,3065,3065,0
|
|
20240802,190400,58258065,3065,3065,3065,3065,0
|
|
20240802,190300,58258065,3065,3065,3065,3065,0
|
|
20240802,190200,58258065,3065,3065,3065,3065,0
|
|
20240802,190100,58258065,3065,3065,3065,3065,0
|
|
20240802,190000,58258065,3065,3065,3065,3065,0
|
|
20240802,185900,58258065,3065,3065,3065,3065,0
|
|
20240802,185800,58258065,3065,3065,3065,3065,0
|
|
20240802,185700,58258065,3065,3065,3065,3065,0
|
|
20240802,185600,58258065,3065,3065,3065,3065,518
|
|
20240802,185500,58258065,3065,3065,3065,3065,0
|
|
20240802,185400,58258065,3065,3065,3065,3065,0
|
|
20240802,185300,58258065,3065,3065,3065,3065,0
|
|
20240802,185200,58258065,3065,3065,3065,3065,0
|
|
20240802,185100,58258065,3065,3065,3065,3065,0
|
|
20240802,185000,58258065,3065,3065,3065,3065,0
|
|
20240802,184900,58258065,3065,3065,3065,3065,0
|
|
20240802,184800,58258065,3065,3065,3065,3065,0
|
|
20240802,184700,58258065,3065,3065,3065,3065,0
|
|
20240802,184600,58258065,3065,3065,3065,3065,0
|
|
20240802,184500,58258065,3065,3065,3065,3065,0
|
|
20240802,184400,58258065,3065,3065,3065,3065,0
|
|
20240802,184300,58258065,3065,3065,3065,3065,0
|
|
20240802,184200,58258065,3065,3065,3065,3065,0
|
|
20240802,184100,58258065,3065,3065,3065,3065,0
|
|
20240802,184000,58258065,3065,3065,3065,3065,0
|
|
20240802,183900,58258065,3065,3065,3065,3065,0
|
|
20240802,183800,58258065,3065,3065,3065,3065,0
|
|
20240802,183700,58258065,3065,3065,3065,3065,0
|
|
20240802,183600,58258065,3065,3065,3065,3065,0
|
|
20240802,183500,58258065,3065,3065,3065,3065,0
|
|
20240802,183400,58258065,3065,3065,3065,3065,0
|
|
20240802,183300,58258065,3065,3065,3065,3065,0
|
|
20240802,183200,58258065,3065,3065,3065,3065,0
|
|
20240802,183100,58258065,3065,3065,3065,3065,0
|
|
20240802,183000,58258065,3065,3065,3065,3065,0
|
|
20240802,182900,58258065,3065,3065,3065,3065,0
|
|
20240802,182800,58258065,3065,3065,3065,3065,0
|
|
20240802,182700,58258065,3065,3065,3065,3065,0
|
|
20240802,182600,58258065,3065,3065,3065,3065,518
|
|
20240802,182500,58258065,3065,3065,3065,3065,0
|
|
20240802,182400,58258065,3065,3065,3065,3065,0
|
|
20240802,182300,58258065,3065,3065,3065,3065,0
|
|
20240802,182200,58258065,3065,3065,3065,3065,0
|
|
20240802,182100,58258065,3065,3065,3065,3065,0
|
|
20240802,182000,58258065,3065,3065,3065,3065,0
|
|
20240802,181900,58258065,3065,3065,3065,3065,0
|
|
20240802,181800,58258065,3065,3065,3065,3065,0
|
|
20240802,181700,58258065,3065,3065,3065,3065,0
|
|
20240802,181600,58258065,3065,3065,3065,3065,0
|
|
20240802,181500,58258065,3065,3065,3065,3065,0
|
|
20240802,181400,58258065,3065,3065,3065,3065,0
|
|
20240802,181300,58258065,3065,3065,3065,3065,0
|
|
20240802,181200,58258065,3065,3065,3065,3065,0
|
|
20240802,181100,58258065,3065,3065,3065,3065,0
|
|
20240802,181000,58258065,3065,3065,3065,3065,0
|
|
20240802,180900,58258065,3065,3065,3065,3065,0
|
|
20240802,180800,58258065,3065,3065,3065,3065,0
|
|
20240802,180700,58258065,3065,3065,3065,3065,0
|
|
20240802,180600,58258065,3065,3065,3065,3065,0
|
|
20240802,180500,58258065,3065,3065,3065,3065,0
|
|
20240802,180400,58258065,3065,3065,3065,3065,0
|
|
20240802,180300,58258065,3065,3065,3065,3065,0
|
|
20240802,180200,58258065,3065,3065,3065,3065,0
|
|
20240802,180100,58258065,3065,3065,3065,3065,0
|
|
20240802,180000,58258065,3065,3065,3065,3065,0
|
|
20240802,175900,58258065,3065,3065,3065,3065,0
|
|
20240802,175800,58258065,3065,3065,3065,3065,0
|
|
20240802,175700,58258065,3065,3065,3065,3065,0
|
|
20240802,175600,58258065,3065,3065,3065,3065,518
|
|
20240802,175500,58258065,3065,3065,3065,3065,0
|
|
20240802,175400,58258065,3065,3065,3065,3065,0
|
|
20240802,175300,58258065,3065,3065,3065,3065,0
|
|
20240802,175200,58258065,3065,3065,3065,3065,0
|
|
20240802,175100,58258065,3065,3065,3065,3065,0
|
|
20240802,175000,58258065,3065,3065,3065,3065,0
|
|
20240802,174900,58258065,3065,3065,3065,3065,0
|
|
20240802,174800,58258065,3065,3065,3065,3065,0
|
|
20240802,174700,58258065,3065,3065,3065,3065,0
|
|
20240802,174600,58258065,3065,3065,3065,3065,0
|
|
20240802,174500,58258065,3065,3065,3065,3065,0
|
|
20240802,174400,58258065,3065,3065,3065,3065,0
|
|
20240802,174300,58258065,3065,3065,3065,3065,0
|
|
20240802,174200,58258065,3065,3065,3065,3065,0
|
|
20240802,174100,58258065,3065,3065,3065,3065,0
|
|
20240802,174000,58258065,3065,3065,3065,3065,0
|
|
20240802,173900,58258065,3065,3065,3065,3065,0
|
|
20240802,173800,58258065,3065,3065,3065,3065,0
|
|
20240802,173700,58258065,3065,3065,3065,3065,0
|
|
20240802,173600,58258065,3065,3065,3065,3065,0
|
|
20240802,173500,58258065,3065,3065,3065,3065,0
|
|
20240802,173400,58258065,3065,3065,3065,3065,0
|
|
20240802,173300,58258065,3065,3065,3065,3065,0
|
|
20240802,173200,58258065,3065,3065,3065,3065,0
|
|
20240802,173100,58258065,3065,3065,3065,3065,0
|
|
20240802,173000,58258065,3065,3065,3065,3065,0
|
|
20240802,172900,58258065,3065,3065,3065,3065,0
|
|
20240802,172800,58258065,3065,3065,3065,3065,0
|
|
20240802,172700,58258065,3065,3065,3065,3065,0
|
|
20240802,172600,58258065,3065,3065,3065,3065,518
|
|
20240802,172500,58258065,3065,3065,3065,3065,0
|
|
20240802,172400,58258065,3065,3065,3065,3065,0
|
|
20240802,172300,58258065,3065,3065,3065,3065,0
|
|
20240802,172200,58258065,3065,3065,3065,3065,0
|
|
20240802,172100,58258065,3065,3065,3065,3065,0
|
|
20240802,172000,58258065,3065,3065,3065,3065,0
|
|
20240802,171900,58258065,3065,3065,3065,3065,0
|
|
20240802,171800,58258065,3065,3065,3065,3065,0
|
|
20240802,171700,58258065,3065,3065,3065,3065,0
|
|
20240802,171600,58258065,3065,3065,3065,3065,0
|
|
20240802,171500,58258065,3065,3065,3065,3065,0
|
|
20240802,171400,58258065,3065,3065,3065,3065,0
|
|
20240802,171300,58258065,3065,3065,3065,3065,0
|
|
20240802,171200,58258065,3065,3065,3065,3065,0
|
|
20240802,171100,58258065,3065,3065,3065,3065,0
|
|
20240802,171000,58258065,3065,3065,3065,3065,0
|
|
20240802,170900,58258065,3065,3065,3065,3065,0
|
|
20240802,170800,58258065,3065,3065,3065,3065,0
|
|
20240802,170700,58258065,3065,3065,3065,3065,0
|
|
20240802,170600,58258065,3065,3065,3065,3065,0
|
|
20240802,170500,58258065,3065,3065,3065,3065,0
|
|
20240802,170400,58258065,3065,3065,3065,3065,0
|
|
20240802,170300,58258065,3065,3065,3065,3065,0
|
|
20240802,170200,58258065,3065,3065,3065,3065,0
|
|
20240802,170100,58258065,3065,3065,3065,3065,0
|
|
20240802,170000,58258065,3065,3065,3065,3065,0
|
|
20240802,165900,58258065,3065,3065,3065,3065,0
|
|
20240802,165800,58258065,3065,3065,3065,3065,0
|
|
20240802,165700,58258065,3065,3065,3065,3065,0
|
|
20240802,165600,58258065,3065,3065,3065,3065,518
|
|
20240802,165500,58258065,3065,3065,3065,3065,0
|
|
20240802,165400,58258065,3065,3065,3065,3065,0
|
|
20240802,165300,58258065,3065,3065,3065,3065,0
|
|
20240802,165200,58258065,3065,3065,3065,3065,0
|
|
20240802,165100,58258065,3065,3065,3065,3065,0
|
|
20240802,165000,58258065,3065,3065,3065,3065,0
|
|
20240802,164900,58258065,3065,3065,3065,3065,0
|
|
20240802,164800,58258065,3065,3065,3065,3065,0
|
|
20240802,164700,58258065,3065,3065,3065,3065,0
|
|
20240802,164600,58258065,3065,3065,3065,3065,0
|
|
20240802,164500,58258065,3065,3065,3065,3065,0
|
|
20240802,164400,58258065,3065,3065,3065,3065,0
|
|
20240802,164300,58258065,3065,3065,3065,3065,0
|
|
20240802,164200,58258065,3065,3065,3065,3065,0
|
|
20240802,164100,58258065,3065,3065,3065,3065,0
|
|
20240802,164000,58258065,3065,3065,3065,3065,0
|
|
20240802,163900,58258065,3065,3065,3065,3065,0
|
|
20240802,163800,58258065,3065,3065,3065,3065,0
|
|
20240802,163700,58258065,3065,3065,3065,3065,0
|
|
20240802,163600,58258065,3065,3065,3065,3065,0
|
|
20240802,163500,58258065,3065,3065,3065,3065,0
|
|
20240802,163400,58258065,3065,3065,3065,3065,0
|
|
20240802,163300,58258065,3065,3065,3065,3065,0
|
|
20240802,163200,58258065,3065,3065,3065,3065,0
|
|
20240802,163100,58258065,3065,3065,3065,3065,0
|
|
20240802,163000,58258065,3065,3065,3065,3065,0
|
|
20240802,162900,58258065,3065,3065,3065,3065,0
|
|
20240802,162800,58258065,3065,3065,3065,3065,0
|
|
20240802,162700,58258065,3065,3065,3065,3065,0
|
|
20240802,162600,58258065,3065,3065,3065,3065,518
|
|
20240802,162500,58258065,3065,3065,3065,3065,0
|
|
20240802,162400,58258065,3065,3065,3065,3065,0
|
|
20240802,162300,58258065,3065,3065,3065,3065,0
|
|
20240802,162200,58258065,3065,3065,3065,3065,0
|
|
20240802,162100,58258065,3065,3065,3065,3065,0
|
|
20240802,162000,58258065,3065,3065,3065,3065,0
|
|
20240802,161900,58258065,3065,3065,3065,3065,0
|
|
20240802,161800,58258065,3065,3065,3065,3065,0
|
|
20240802,161700,58258065,3065,3065,3065,3065,0
|
|
20240802,161600,58258065,3065,3065,3065,3065,0
|
|
20240802,161500,58258065,3065,3065,3065,3065,0
|
|
20240802,161400,58258065,3065,3065,3065,3065,0
|
|
20240802,161300,58258065,3065,3065,3065,3065,0
|
|
20240802,161200,58258065,3065,3065,3065,3065,0
|
|
20240802,161100,58258065,3065,3065,3065,3065,0
|
|
20240802,161000,58258065,3065,3065,3065,3065,0
|
|
20240802,160900,58258065,3065,3065,3065,3065,0
|
|
20240802,160800,58258065,3065,3065,3065,3065,0
|
|
20240802,160700,58258065,3065,3065,3065,3065,0
|
|
20240802,160600,58258065,3065,3065,3065,3065,0
|
|
20240802,160500,58258065,3065,3065,3065,3065,0
|
|
20240802,160400,58258065,3065,3065,3065,3065,0
|
|
20240802,160300,58258065,3065,3065,3065,3065,0
|
|
20240802,160200,58258065,3065,3065,3065,3065,0
|
|
20240802,160100,58258065,3065,3065,3065,3065,0
|
|
20240802,160000,58258065,3065,3065,3065,3065,0
|
|
20240802,155900,58258065,3065,3065,3065,3065,0
|
|
20240802,155800,58258065,3065,3065,3065,3065,0
|
|
20240802,155700,58258065,3065,3065,3065,3065,0
|
|
20240802,155600,58258065,3065,3065,3065,3065,518
|
|
20240802,155500,58258065,3065,3065,3065,3065,0
|
|
20240802,155400,58258065,3065,3065,3065,3065,0
|
|
20240802,155300,58258065,3065,3065,3065,3065,0
|
|
20240802,155200,58258065,3065,3065,3065,3065,0
|
|
20240802,155100,58258065,3065,3065,3065,3065,0
|
|
20240802,155000,58258065,3065,3065,3065,3065,0
|
|
20240802,154900,58258065,3065,3065,3065,3065,0
|
|
20240802,154800,58258065,3065,3065,3065,3065,0
|
|
20240802,154700,58258065,3065,3065,3065,3065,0
|
|
20240802,154600,58258065,3065,3065,3065,3065,0
|
|
20240802,154500,58258065,3065,3065,3065,3065,0
|
|
20240802,154400,58258065,3065,3065,3065,3065,0
|
|
20240802,154300,58258065,3065,3065,3065,3065,0
|
|
20240802,154200,58258065,3065,3065,3065,3065,0
|
|
20240802,154100,58258065,3065,3065,3065,3065,0
|
|
20240802,154000,58258065,3065,3065,3065,3065,0
|
|
20240802,153900,58258065,3065,3065,3065,3065,0
|
|
20240802,153800,58258065,3065,3065,3065,3065,0
|
|
20240802,153700,58258065,3065,3065,3065,3065,0
|
|
20240802,153600,58258065,3065,3065,3065,3065,0
|
|
20240802,153500,58258065,3065,3065,3065,3065,0
|
|
20240802,153400,58258065,3065,3065,3065,3065,0
|
|
20240802,153300,58258065,3065,3065,3065,3065,0
|
|
20240802,153200,58258065,3065,3065,3065,3065,0
|
|
20240802,153100,58258065,3065,3065,3065,3065,0
|
|
20240802,153000,58258065,3065,3065,3065,3065,518
|
|
20240802,152900,56670395,3045,3045,3045,3045,0
|
|
20240802,152800,56670395,3045,3045,3045,3045,0
|
|
20240802,152700,56670395,3045,3045,3045,3045,0
|
|
20240802,152600,56670395,3045,3045,3045,3045,0
|
|
20240802,152500,56670395,3045,3045,3045,3045,0
|
|
20240802,152400,56670395,3045,3045,3045,3045,0
|
|
20240802,152300,56670395,3045,3045,3045,3045,0
|
|
20240802,152200,56670395,3045,3045,3045,3045,0
|
|
20240802,152100,56670395,3045,3045,3045,3045,0
|
|
20240802,152000,56670395,3045,3045,3045,3045,0
|
|
20240802,151900,56670395,3045,3035,3045,3035,210
|
|
20240802,151800,56032445,3035,3035,3035,3035,82
|
|
20240802,151700,55783575,3030,3030,3030,3030,308
|
|
20240802,151600,54850335,3030,3030,3030,3030,29
|
|
20240802,151500,54762465,3035,3035,3035,3035,0
|
|
20240802,151400,54762465,3035,3035,3035,3035,0
|
|
20240802,151300,54762465,3035,3035,3035,3035,0
|
|
20240802,151200,54762465,3035,3035,3035,3035,0
|
|
20240802,151100,54762465,3035,3035,3035,3035,0
|
|
20240802,151000,54762465,3035,3035,3035,3035,0
|
|
20240802,150900,54762465,3035,3035,3035,3035,0
|
|
20240802,150800,54762465,3035,3035,3035,3035,1
|
|
20240802,150700,54759430,3035,3035,3035,3035,26
|
|
20240802,150600,54680520,3040,3040,3040,3040,0
|
|
20240802,150500,54680520,3040,3040,3040,3040,0
|
|
20240802,150400,54680520,3040,3040,3040,3040,0
|
|
20240802,150300,54680520,3040,3040,3040,3040,0
|
|
20240802,150200,54680520,3040,3040,3040,3040,0
|
|
20240802,150100,54680520,3040,3040,3040,3040,0
|
|
20240802,150000,54680520,3040,3040,3040,3040,0
|
|
20240802,145900,54680520,3040,3040,3040,3040,0
|
|
20240802,145800,54680520,3040,3040,3040,3040,0
|
|
20240802,145700,54680520,3040,3040,3040,3040,0
|
|
20240802,145600,54680520,3040,3040,3040,3040,0
|
|
20240802,145500,54680520,3040,3040,3040,3040,0
|
|
20240802,145400,54680520,3040,3040,3040,3040,0
|
|
20240802,145300,54680520,3040,3040,3040,3040,0
|
|
20240802,145200,54680520,3040,3040,3040,3040,100
|
|
20240802,145100,54376520,3040,3030,3040,3030,300
|
|
20240802,145000,53464950,3035,3035,3035,3035,0
|
|
20240802,144900,53464950,3035,3035,3035,3035,0
|
|
20240802,144800,53464950,3035,3035,3035,3035,16
|
|
20240802,144700,53416390,3035,3035,3035,3035,3
|
|
20240802,144600,53407285,3040,3040,3040,3040,0
|
|
20240802,144500,53407285,3040,3040,3040,3040,1
|
|
20240802,144400,53404245,3010,3010,3010,3010,0
|
|
20240802,144300,53404245,3010,3010,3010,3010,0
|
|
20240802,144200,53404245,3010,3010,3010,3010,0
|
|
20240802,144100,53404245,3010,3035,3045,3000,1582
|
|
20240802,144000,48627840,3035,3035,3035,3035,0
|
|
20240802,143900,48627840,3035,3045,3045,3035,316
|
|
20240802,143800,47665780,3035,3040,3040,3035,265
|
|
20240802,143700,46860250,3045,3045,3045,3045,0
|
|
20240802,143600,46860250,3045,3045,3045,3045,0
|
|
20240802,143500,46860250,3045,3045,3045,3045,0
|
|
20240802,143400,46860250,3045,3045,3045,3045,0
|
|
20240802,143300,46860250,3045,3045,3045,3045,3
|
|
20240802,143200,46851115,3050,3050,3050,3050,0
|
|
20240802,143100,46851115,3050,3050,3050,3050,1
|
|
20240802,143000,46848065,3040,3040,3040,3040,0
|
|
20240802,142900,46848065,3040,3040,3040,3040,100
|
|
20240802,142800,46544065,3040,3040,3040,3040,0
|
|
20240802,142700,46544065,3040,3040,3040,3040,0
|
|
20240802,142600,46544065,3040,3040,3040,3040,520
|
|
20240802,142500,44963265,3050,3050,3050,3050,1
|
|
20240802,142400,44960215,3045,3045,3045,3045,0
|
|
20240802,142300,44960215,3045,3050,3050,3045,16
|
|
20240802,142200,44911465,3050,3050,3050,3050,0
|
|
20240802,142100,44911465,3050,3050,3050,3050,0
|
|
20240802,142000,44911465,3050,3050,3050,3050,20
|
|
20240802,141900,44850465,3050,3050,3050,3050,1
|
|
20240802,141800,44847415,3040,3040,3040,3040,0
|
|
20240802,141700,44847415,3040,3040,3040,3040,1830
|
|
20240802,141600,39284215,3050,3050,3050,3050,0
|
|
20240802,141500,39284215,3050,3050,3050,3050,0
|
|
20240802,141400,39284215,3050,3050,3050,3050,0
|
|
20240802,141300,39284215,3050,3050,3050,3050,1
|
|
20240802,141200,39281165,3040,3040,3040,3040,0
|
|
20240802,141100,39281165,3040,3040,3040,3040,170
|
|
20240802,141000,38764365,3045,3045,3045,3045,55
|
|
20240802,140900,38596890,3045,3045,3045,3045,0
|
|
20240802,140800,38596890,3045,3045,3045,3045,0
|
|
20240802,140700,38596890,3045,3045,3045,3045,0
|
|
20240802,140600,38596890,3045,3045,3045,3045,0
|
|
20240802,140500,38596890,3045,3045,3045,3045,0
|
|
20240802,140400,38596890,3045,3045,3045,3045,0
|
|
20240802,140300,38596890,3045,3045,3045,3045,0
|
|
20240802,140200,38596890,3045,3045,3045,3045,10
|
|
20240802,140100,38566440,3060,3060,3060,3060,0
|
|
20240802,140000,38566440,3060,3060,3060,3060,0
|
|
20240802,135900,38566440,3060,3060,3060,3060,0
|
|
20240802,135800,38566440,3060,3060,3060,3060,0
|
|
20240802,135700,38566440,3060,3060,3060,3060,0
|
|
20240802,135600,38566440,3060,3060,3060,3060,0
|
|
20240802,135500,38566440,3060,3060,3060,3060,0
|
|
20240802,135400,38566440,3060,3060,3060,3060,0
|
|
20240802,135300,38566440,3060,3060,3060,3060,0
|
|
20240802,135200,38566440,3060,3060,3060,3060,0
|
|
20240802,135100,38566440,3060,3060,3060,3060,0
|
|
20240802,135000,38566440,3060,3060,3060,3060,100
|
|
20240802,134900,38260440,3040,3050,3050,3040,120
|
|
20240802,134800,37894670,3050,3050,3050,3050,0
|
|
20240802,134700,37894670,3050,3050,3050,3050,13
|
|
20240802,134600,37855020,3050,3050,3050,3050,0
|
|
20240802,134500,37855020,3050,3050,3050,3050,0
|
|
20240802,134400,37855020,3050,3050,3050,3050,0
|
|
20240802,134300,37855020,3050,3050,3050,3050,0
|
|
20240802,134200,37855020,3050,3050,3050,3050,0
|
|
20240802,134100,37855020,3050,3050,3050,3050,5
|
|
20240802,134000,37839770,3050,3050,3050,3050,0
|
|
20240802,133900,37839770,3050,3050,3050,3050,0
|
|
20240802,133800,37839770,3050,3050,3050,3050,0
|
|
20240802,133700,37839770,3050,3050,3050,3050,0
|
|
20240802,133600,37839770,3050,3050,3050,3050,1
|
|
20240802,133500,37836720,3040,3040,3040,3040,2
|
|
20240802,133400,37830640,3050,3050,3050,3050,0
|
|
20240802,133300,37830640,3050,3050,3050,3050,0
|
|
20240802,133200,37830640,3050,3050,3050,3050,0
|
|
20240802,133100,37830640,3050,3050,3050,3050,0
|
|
20240802,133000,37830640,3050,3050,3050,3050,0
|
|
20240802,132900,37830640,3050,3050,3050,3050,0
|
|
20240802,132800,37830640,3050,3050,3050,3050,0
|
|
20240802,132700,37830640,3050,3050,3050,3050,0
|
|
20240802,132600,37830640,3050,3050,3050,3050,0
|
|
20240802,132500,37830640,3050,3050,3050,3050,0
|
|
20240802,132400,37830640,3050,3050,3050,3050,0
|
|
20240802,132300,37830640,3050,3050,3050,3050,1
|
|
20240802,132200,37827590,3040,3040,3040,3040,216
|
|
20240802,132100,37170950,3050,3050,3050,3050,2
|
|
20240802,132000,37164850,3040,3040,3040,3040,0
|
|
20240802,131900,37164850,3040,3040,3040,3040,0
|
|
20240802,131800,37164850,3040,3040,3040,3040,0
|
|
20240802,131700,37164850,3040,3040,3040,3040,49
|
|
20240802,131600,37015890,3050,3050,3050,3050,0
|
|
20240802,131500,37015890,3050,3050,3050,3050,0
|
|
20240802,131400,37015890,3050,3050,3050,3050,0
|
|
20240802,131300,37015890,3050,3050,3050,3050,0
|
|
20240802,131200,37015890,3050,3050,3050,3050,2
|
|
20240802,131100,37009790,3050,3050,3050,3050,0
|
|
20240802,131000,37009790,3050,3050,3050,3050,0
|
|
20240802,130900,37009790,3050,3050,3050,3050,1
|
|
20240802,130800,37006740,3040,3040,3040,3040,0
|
|
20240802,130700,37006740,3040,3040,3040,3040,0
|
|
20240802,130600,37006740,3040,3040,3040,3040,0
|
|
20240802,130500,37006740,3040,3040,3040,3040,0
|
|
20240802,130400,37006740,3040,3040,3040,3040,0
|
|
20240802,130300,37006740,3040,3040,3040,3040,0
|
|
20240802,130200,37006740,3040,3040,3040,3040,0
|
|
20240802,130100,37006740,3040,3040,3040,3040,0
|
|
20240802,130000,37006740,3040,3040,3040,3040,0
|
|
20240802,125900,37006740,3040,3040,3040,3040,0
|
|
20240802,125800,37006740,3040,3040,3040,3040,0
|
|
20240802,125700,37006740,3040,3040,3040,3040,0
|
|
20240802,125600,37006740,3040,3040,3040,3040,0
|
|
20240802,125500,37006740,3040,3040,3040,3040,1
|
|
20240802,125400,37003700,3045,3045,3045,3045,0
|
|
20240802,125300,37003700,3045,3045,3045,3045,0
|
|
20240802,125200,37003700,3045,3045,3045,3045,0
|
|
20240802,125100,37003700,3045,3045,3045,3045,0
|
|
20240802,125000,37003700,3045,3045,3045,3045,0
|
|
20240802,124900,37003700,3045,3045,3045,3045,0
|
|
20240802,124800,37003700,3045,3045,3045,3045,0
|
|
20240802,124700,37003700,3045,3045,3045,3045,10
|
|
20240802,124600,36973250,3050,3050,3050,3050,0
|
|
20240802,124500,36973250,3050,3050,3050,3050,0
|
|
20240802,124400,36973250,3050,3050,3050,3050,0
|
|
20240802,124300,36973250,3050,3050,3050,3050,10
|
|
20240802,124200,36942750,3040,3040,3040,3040,0
|
|
20240802,124100,36942750,3040,3040,3040,3040,0
|
|
20240802,124000,36942750,3040,3040,3040,3040,0
|
|
20240802,123900,36942750,3040,3040,3040,3040,0
|
|
20240802,123800,36942750,3040,3040,3040,3040,0
|
|
20240802,123700,36942750,3040,3040,3040,3040,0
|
|
20240802,123600,36942750,3040,3040,3040,3040,0
|
|
20240802,123500,36942750,3040,3040,3040,3040,0
|
|
20240802,123400,36942750,3040,3040,3040,3040,0
|
|
20240802,123300,36942750,3040,3040,3040,3040,0
|
|
20240802,123200,36942750,3040,3040,3040,3040,0
|
|
20240802,123100,36942750,3040,3040,3040,3040,0
|
|
20240802,123000,36942750,3040,3040,3040,3040,0
|
|
20240802,122900,36942750,3040,3040,3040,3040,0
|
|
20240802,122800,36942750,3040,3040,3040,3040,0
|
|
20240802,122700,36942750,3040,3040,3040,3040,0
|
|
20240802,122600,36942750,3040,3040,3040,3040,0
|
|
20240802,122500,36942750,3040,3040,3040,3040,0
|
|
20240802,122400,36942750,3040,3040,3040,3040,0
|
|
20240802,122300,36942750,3040,3040,3040,3040,0
|
|
20240802,122200,36942750,3040,3040,3040,3040,0
|
|
20240802,122100,36942750,3040,3040,3040,3040,1
|
|
20240802,122000,36939710,3050,3050,3050,3050,0
|
|
20240802,121900,36939710,3050,3050,3050,3050,0
|
|
20240802,121800,36939710,3050,3050,3050,3050,230
|
|
20240802,121700,36238210,3070,3070,3070,3070,0
|
|
20240802,121600,36238210,3070,3070,3070,3070,1
|
|
20240802,121500,36235140,3070,3070,3070,3070,0
|
|
20240802,121400,36235140,3070,3070,3070,3070,0
|
|
20240802,121300,36235140,3070,3070,3070,3070,0
|
|
20240802,121200,36235140,3070,3070,3070,3070,0
|
|
20240802,121100,36235140,3070,3070,3070,3070,1
|
|
20240802,121000,36232070,3050,3050,3050,3050,8
|
|
20240802,120900,36207670,3070,3070,3070,3070,0
|
|
20240802,120800,36207670,3070,3070,3070,3070,0
|
|
20240802,120700,36207670,3070,3070,3070,3070,0
|
|
20240802,120600,36207670,3070,3070,3070,3070,0
|
|
20240802,120500,36207670,3070,3070,3070,3070,0
|
|
20240802,120400,36207670,3070,3070,3070,3070,0
|
|
20240802,120300,36207670,3070,3070,3070,3070,0
|
|
20240802,120200,36207670,3070,3070,3070,3070,0
|
|
20240802,120100,36207670,3070,3070,3070,3070,0
|
|
20240802,120000,36207670,3070,3070,3070,3070,0
|
|
20240802,115900,36207670,3070,3070,3070,3070,0
|
|
20240802,115800,36207670,3070,3070,3070,3070,0
|
|
20240802,115700,36207670,3070,3070,3070,3070,0
|
|
20240802,115600,36207670,3070,3070,3070,3070,0
|
|
20240802,115500,36207670,3070,3070,3070,3070,0
|
|
20240802,115400,36207670,3070,3070,3070,3070,0
|
|
20240802,115300,36207670,3070,3070,3070,3070,0
|
|
20240802,115200,36207670,3070,3070,3070,3070,0
|
|
20240802,115100,36207670,3070,3070,3070,3070,0
|
|
20240802,115000,36207670,3070,3070,3070,3070,0
|
|
20240802,114900,36207670,3070,3070,3070,3070,0
|
|
20240802,114800,36207670,3070,3070,3070,3070,1
|
|
20240802,114700,36204600,3050,3050,3050,3050,0
|
|
20240802,114600,36204600,3050,3050,3050,3050,0
|
|
20240802,114500,36204600,3050,3050,3050,3050,0
|
|
20240802,114400,36204600,3050,3050,3050,3050,0
|
|
20240802,114300,36204600,3050,3050,3050,3050,0
|
|
20240802,114200,36204600,3050,3050,3050,3050,0
|
|
20240802,114100,36204600,3050,3060,3060,3050,340
|
|
20240802,114000,35166330,3065,3065,3065,3065,59
|
|
20240802,113900,34985495,3065,3065,3065,3065,0
|
|
20240802,113800,34985495,3065,3065,3065,3065,0
|
|
20240802,113700,34985495,3065,3065,3065,3065,21
|
|
20240802,113600,34921130,3065,3065,3065,3065,60
|
|
20240802,113500,34737230,3065,3065,3065,3065,0
|
|
20240802,113400,34737230,3065,3070,3070,3065,1001
|
|
20240802,113300,31669160,3065,3065,3065,3065,102
|
|
20240802,113200,31356530,3065,3065,3065,3065,0
|
|
20240802,113100,31356530,3065,3065,3065,3065,0
|
|
20240802,113000,31356530,3065,3070,3070,3065,1055
|
|
20240802,112900,28122780,3070,3070,3070,3070,0
|
|
20240802,112800,28122780,3070,3070,3070,3070,2
|
|
20240802,112700,28116640,3070,3070,3070,3070,2
|
|
20240802,112600,28110500,3070,3070,3070,3070,0
|
|
20240802,112500,28110500,3070,3075,3075,3070,40
|
|
20240802,112400,27987690,3070,3070,3070,3070,0
|
|
20240802,112300,27987690,3070,3070,3070,3070,0
|
|
20240802,112200,27987690,3070,3085,3085,3070,503
|
|
20240802,112100,26442345,3080,3080,3080,3080,0
|
|
20240802,112000,26442345,3080,3080,3080,3080,0
|
|
20240802,111900,26442345,3080,3080,3080,3080,4
|
|
20240802,111800,26430025,3080,3080,3080,3080,0
|
|
20240802,111700,26430025,3080,3080,3080,3080,0
|
|
20240802,111600,26430025,3080,3080,3080,3080,0
|
|
20240802,111500,26430025,3080,3080,3080,3080,0
|
|
20240802,111400,26430025,3080,3080,3080,3080,0
|
|
20240802,111300,26430025,3080,3080,3080,3080,0
|
|
20240802,111200,26430025,3080,3080,3080,3080,255
|
|
20240802,111100,25644625,3095,3095,3095,3095,0
|
|
20240802,111000,25644625,3095,3095,3095,3095,0
|
|
20240802,110900,25644625,3095,3095,3095,3095,3
|
|
20240802,110800,25635340,3080,3085,3085,3080,50
|
|
20240802,110700,25481295,3090,3090,3090,3090,0
|
|
20240802,110600,25481295,3090,3090,3090,3090,6
|
|
20240802,110500,25462755,3095,3095,3095,3095,0
|
|
20240802,110400,25462755,3095,3095,3095,3095,0
|
|
20240802,110300,25462755,3095,3095,3095,3095,4
|
|
20240802,110200,25450375,3100,3100,3100,3100,1
|
|
20240802,110100,25447275,3100,3100,3100,3100,0
|
|
20240802,110000,25447275,3100,3100,3100,3100,0
|
|
20240802,105900,25447275,3100,3100,3100,3100,0
|
|
20240802,105800,25447275,3100,3100,3100,3100,0
|
|
20240802,105700,25447275,3100,3100,3100,3100,0
|
|
20240802,105600,25447275,3100,3100,3100,3100,0
|
|
20240802,105500,25447275,3100,3080,3100,3080,2
|
|
20240802,105400,25441095,3090,3090,3090,3090,0
|
|
20240802,105300,25441095,3090,3090,3090,3090,0
|
|
20240802,105200,25441095,3090,3090,3090,3090,0
|
|
20240802,105100,25441095,3090,3090,3090,3090,0
|
|
20240802,105000,25441095,3090,3090,3090,3090,0
|
|
20240802,104900,25441095,3090,3090,3090,3090,0
|
|
20240802,104800,25441095,3090,3090,3090,3090,0
|
|
20240802,104700,25441095,3090,3090,3090,3090,0
|
|
20240802,104600,25441095,3090,3090,3090,3090,0
|
|
20240802,104500,25441095,3090,3090,3090,3090,10
|
|
20240802,104400,25410195,3105,3105,3105,3105,0
|
|
20240802,104300,25410195,3105,3105,3105,3105,0
|
|
20240802,104200,25410195,3105,3105,3105,3105,0
|
|
20240802,104100,25410195,3105,3080,3105,3080,12
|
|
20240802,104000,25373210,3080,3080,3080,3080,0
|
|
20240802,103900,25373210,3080,3080,3080,3080,0
|
|
20240802,103800,25373210,3080,3080,3080,3080,0
|
|
20240802,103700,25373210,3080,3080,3080,3080,0
|
|
20240802,103600,25373210,3080,3110,3110,3080,58
|
|
20240802,103500,25194330,3110,3110,3110,3110,0
|
|
20240802,103400,25194330,3110,3110,3110,3110,1
|
|
20240802,103300,25191220,3080,3080,3080,3080,0
|
|
20240802,103200,25191220,3080,3080,3080,3080,0
|
|
20240802,103100,25191220,3080,3080,3080,3080,0
|
|
20240802,103000,25191220,3080,3080,3080,3080,0
|
|
20240802,102900,25191220,3080,3080,3080,3080,0
|
|
20240802,102800,25191220,3080,3080,3080,3080,0
|
|
20240802,102700,25191220,3080,3080,3080,3080,0
|
|
20240802,102600,25191220,3080,3080,3080,3080,0
|
|
20240802,102500,25191220,3080,3080,3080,3080,0
|
|
20240802,102400,25191220,3080,3080,3080,3080,0
|
|
20240802,102300,25191220,3080,3080,3080,3080,0
|
|
20240802,102200,25191220,3080,3080,3080,3080,0
|
|
20240802,102100,25191220,3080,3085,3085,3080,67
|
|
20240802,102000,24984785,3110,3110,3110,3110,1
|
|
20240802,101900,24981675,3100,3100,3100,3100,0
|
|
20240802,101800,24981675,3100,3100,3100,3100,0
|
|
20240802,101700,24981675,3100,3100,3100,3100,500
|
|
20240802,101600,23431675,3100,3110,3110,3100,501
|
|
20240802,101500,21878565,3105,3105,3105,3105,0
|
|
20240802,101400,21878565,3105,3105,3105,3105,0
|
|
20240802,101300,21878565,3105,3105,3105,3105,0
|
|
20240802,101200,21878565,3105,3105,3105,3105,0
|
|
20240802,101100,21878565,3105,3105,3105,3105,0
|
|
20240802,101000,21878565,3105,3105,3105,3105,0
|
|
20240802,100900,21878565,3105,3105,3105,3105,0
|
|
20240802,100800,21878565,3105,3105,3105,3105,0
|
|
20240802,100700,21878565,3105,3105,3105,3105,35
|
|
20240802,100600,21769890,3105,3105,3105,3105,0
|
|
20240802,100500,21769890,3105,3105,3105,3105,0
|
|
20240802,100400,21769890,3105,3105,3105,3105,0
|
|
20240802,100300,21769890,3105,3105,3105,3105,2
|
|
20240802,100200,21763680,3075,3075,3075,3075,0
|
|
20240802,100100,21763680,3075,3075,3075,3075,0
|
|
20240802,100000,21763680,3075,3075,3075,3075,0
|
|
20240802,095900,21763680,3075,3075,3075,3075,0
|
|
20240802,095800,21763680,3075,3075,3075,3075,0
|
|
20240802,095700,21763680,3075,3075,3075,3075,0
|
|
20240802,095600,21763680,3075,3075,3075,3075,0
|
|
20240802,095500,21763680,3075,3075,3075,3075,88
|
|
20240802,095400,21493080,3100,3100,3100,3100,0
|
|
20240802,095300,21493080,3100,3100,3100,3100,0
|
|
20240802,095200,21493080,3100,3100,3100,3100,0
|
|
20240802,095100,21493080,3100,3100,3100,3100,32
|
|
20240802,095000,21393880,3105,3105,3105,3105,0
|
|
20240802,094900,21393880,3105,3105,3105,3105,1
|
|
20240802,094800,21390775,3100,3100,3100,3100,5
|
|
20240802,094700,21375275,3100,3100,3100,3100,0
|
|
20240802,094600,21375275,3100,3100,3100,3100,0
|
|
20240802,094500,21375275,3100,3100,3100,3100,0
|
|
20240802,094400,21375275,3100,3100,3100,3100,38
|
|
20240802,094300,21257475,3100,3100,3100,3100,0
|
|
20240802,094200,21257475,3100,3100,3100,3100,118
|
|
20240802,094100,20891675,3075,3075,3075,3075,0
|
|
20240802,094000,20891675,3075,3075,3075,3075,16
|
|
20240802,093900,20842475,3070,3070,3070,3070,0
|
|
20240802,093800,20842475,3070,3105,3105,3070,1000
|
|
20240802,093700,17762140,3105,3105,3105,3105,55
|
|
20240802,093600,17591365,3105,3105,3105,3105,518
|
|
20240802,093500,15982975,3105,3105,3105,3105,0
|
|
20240802,093400,15982975,3105,3105,3105,3105,144
|
|
20240802,093300,15535855,3105,3105,3105,3105,1
|
|
20240802,093200,15532750,3105,3105,3105,3105,0
|
|
20240802,093100,15532750,3105,3105,3105,3105,0
|
|
20240802,093000,15532750,3105,3105,3105,3105,0
|
|
20240802,092900,15532750,3105,3105,3105,3105,0
|
|
20240802,092800,15532750,3105,3105,3105,3105,1
|
|
20240802,092700,15529645,3105,3105,3105,3105,3
|
|
20240802,092600,15520330,3105,3105,3105,3105,5
|
|
20240802,092500,15504805,3110,3110,3110,3110,0
|
|
20240802,092400,15504805,3110,3110,3110,3110,594
|
|
20240802,092300,13657465,3105,3105,3105,3105,3
|
|
20240802,092200,13648150,3100,3100,3100,3100,0
|
|
20240802,092100,13648150,3100,3100,3100,3100,0
|
|
20240802,092000,13648150,3100,3100,3100,3100,550
|
|
20240802,091900,11943150,3100,3100,3100,3100,0
|
|
20240802,091800,11943150,3100,3100,3100,3100,0
|
|
20240802,091700,11943150,3100,3100,3100,3100,939
|
|
20240802,091600,9032250,3070,3070,3105,3070,178
|
|
20240802,091500,8480120,3110,3075,3110,3075,3
|
|
20240802,091400,8470860,3080,3080,3080,3080,0
|
|
20240802,091300,8470860,3080,3080,3080,3080,57
|
|
20240802,091200,8295300,3085,3085,3085,3085,0
|
|
20240802,091100,8295300,3085,3090,3090,3080,1022
|
|
20240802,091000,5147140,3095,3095,3095,3095,1
|
|
20240802,090900,5144045,3100,3100,3100,3100,64
|
|
20240802,090800,4945645,3100,3100,3100,3100,600
|
|
20240802,090700,3085645,3105,3105,3105,3105,1
|
|
20240802,090600,3082540,3120,3105,3120,3100,289
|
|
20240802,090500,2186570,3110,3105,3110,3105,50
|
|
20240802,090400,2031080,3120,3120,3120,3120,0
|
|
20240802,090300,2031080,3120,3120,3120,3120,0
|
|
20240802,090200,2031080,3120,3120,3120,3120,0
|
|
20240802,090100,2031080,3120,3110,3120,3110,265
|
|
20240802,090000,1205900,3100,3100,3100,3100,389
|