634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,193100,1745730685,2980,2980,2980,2980,17961
|
|
20240802,193000,1745730685,2980,2980,2980,2980,0
|
|
20240802,192900,1745730685,2980,2980,2980,2980,0
|
|
20240802,192800,1745730685,2980,2980,2980,2980,0
|
|
20240802,192700,1745730685,2980,2980,2980,2980,0
|
|
20240802,192600,1745730685,2980,2980,2980,2980,0
|
|
20240802,192500,1745730685,2980,2980,2980,2980,0
|
|
20240802,192400,1745730685,2980,2980,2980,2980,0
|
|
20240802,192300,1745730685,2980,2980,2980,2980,0
|
|
20240802,192200,1745730685,2980,2980,2980,2980,0
|
|
20240802,192100,1745730685,2980,2980,2980,2980,0
|
|
20240802,192000,1745730685,2980,2980,2980,2980,0
|
|
20240802,191900,1745730685,2980,2980,2980,2980,0
|
|
20240802,191800,1745730685,2980,2980,2980,2980,0
|
|
20240802,191700,1745730685,2980,2980,2980,2980,0
|
|
20240802,191600,1745730685,2980,2980,2980,2980,0
|
|
20240802,191500,1745730685,2980,2980,2980,2980,0
|
|
20240802,191400,1745730685,2980,2980,2980,2980,0
|
|
20240802,191300,1745730685,2980,2980,2980,2980,0
|
|
20240802,191200,1745730685,2980,2980,2980,2980,0
|
|
20240802,191100,1745730685,2980,2980,2980,2980,0
|
|
20240802,191000,1745730685,2980,2980,2980,2980,0
|
|
20240802,190900,1745730685,2980,2980,2980,2980,0
|
|
20240802,190800,1745730685,2980,2980,2980,2980,0
|
|
20240802,190700,1745730685,2980,2980,2980,2980,0
|
|
20240802,190600,1745730685,2980,2980,2980,2980,0
|
|
20240802,190500,1745730685,2980,2980,2980,2980,0
|
|
20240802,190400,1745730685,2980,2980,2980,2980,0
|
|
20240802,190300,1745730685,2980,2980,2980,2980,0
|
|
20240802,190200,1745730685,2980,2980,2980,2980,0
|
|
20240802,190100,1745730685,2980,2980,2980,2980,17961
|
|
20240802,190000,1745730685,2980,2980,2980,2980,0
|
|
20240802,185900,1745730685,2980,2980,2980,2980,0
|
|
20240802,185800,1745730685,2980,2980,2980,2980,0
|
|
20240802,185700,1745730685,2980,2980,2980,2980,0
|
|
20240802,185600,1745730685,2980,2980,2980,2980,0
|
|
20240802,185500,1745730685,2980,2980,2980,2980,0
|
|
20240802,185400,1745730685,2980,2980,2980,2980,0
|
|
20240802,185300,1745730685,2980,2980,2980,2980,0
|
|
20240802,185200,1745730685,2980,2980,2980,2980,0
|
|
20240802,185100,1745730685,2980,2980,2980,2980,0
|
|
20240802,185000,1745730685,2980,2980,2980,2980,0
|
|
20240802,184900,1745730685,2980,2980,2980,2980,0
|
|
20240802,184800,1745730685,2980,2980,2980,2980,0
|
|
20240802,184700,1745730685,2980,2980,2980,2980,0
|
|
20240802,184600,1745730685,2980,2980,2980,2980,0
|
|
20240802,184500,1745730685,2980,2980,2980,2980,0
|
|
20240802,184400,1745730685,2980,2980,2980,2980,0
|
|
20240802,184300,1745730685,2980,2980,2980,2980,0
|
|
20240802,184200,1745730685,2980,2980,2980,2980,0
|
|
20240802,184100,1745730685,2980,2980,2980,2980,0
|
|
20240802,184000,1745730685,2980,2980,2980,2980,0
|
|
20240802,183900,1745730685,2980,2980,2980,2980,0
|
|
20240802,183800,1745730685,2980,2980,2980,2980,0
|
|
20240802,183700,1745730685,2980,2980,2980,2980,0
|
|
20240802,183600,1745730685,2980,2980,2980,2980,0
|
|
20240802,183500,1745730685,2980,2980,2980,2980,0
|
|
20240802,183400,1745730685,2980,2980,2980,2980,0
|
|
20240802,183300,1745730685,2980,2980,2980,2980,0
|
|
20240802,183200,1745730685,2980,2980,2980,2980,0
|
|
20240802,183100,1745730685,2980,2980,2980,2980,17961
|
|
20240802,183000,1745730685,2980,2980,2980,2980,0
|
|
20240802,182900,1745730685,2980,2980,2980,2980,0
|
|
20240802,182800,1745730685,2980,2980,2980,2980,0
|
|
20240802,182700,1745730685,2980,2980,2980,2980,0
|
|
20240802,182600,1745730685,2980,2980,2980,2980,0
|
|
20240802,182500,1745730685,2980,2980,2980,2980,0
|
|
20240802,182400,1745730685,2980,2980,2980,2980,0
|
|
20240802,182300,1745730685,2980,2980,2980,2980,0
|
|
20240802,182200,1745730685,2980,2980,2980,2980,0
|
|
20240802,182100,1745730685,2980,2980,2980,2980,0
|
|
20240802,182000,1745730685,2980,2980,2980,2980,0
|
|
20240802,181900,1745730685,2980,2980,2980,2980,0
|
|
20240802,181800,1745730685,2980,2980,2980,2980,0
|
|
20240802,181700,1745730685,2980,2980,2980,2980,0
|
|
20240802,181600,1745730685,2980,2980,2980,2980,0
|
|
20240802,181500,1745730685,2980,2980,2980,2980,0
|
|
20240802,181400,1745730685,2980,2980,2980,2980,0
|
|
20240802,181300,1745730685,2980,2980,2980,2980,0
|
|
20240802,181200,1745730685,2980,2980,2980,2980,0
|
|
20240802,181100,1745730685,2980,2980,2980,2980,0
|
|
20240802,181000,1745730685,2980,2980,2980,2980,0
|
|
20240802,180900,1745730685,2980,2980,2980,2980,0
|
|
20240802,180800,1745730685,2980,2980,2980,2980,0
|
|
20240802,180700,1745730685,2980,2980,2980,2980,0
|
|
20240802,180600,1745730685,2980,2980,2980,2980,0
|
|
20240802,180500,1745730685,2980,2980,2980,2980,0
|
|
20240802,180400,1745730685,2980,2980,2980,2980,0
|
|
20240802,180300,1745730685,2980,2980,2980,2980,0
|
|
20240802,180200,1745730685,2980,2980,2980,2980,0
|
|
20240802,180100,1745730685,2980,2980,2980,2980,17961
|
|
20240802,180000,1745730685,2980,2980,2980,2980,0
|
|
20240802,175900,1745730685,2980,2980,2980,2980,0
|
|
20240802,175800,1745730685,2980,2980,2980,2980,0
|
|
20240802,175700,1745730685,2980,2980,2980,2980,0
|
|
20240802,175600,1745730685,2980,2980,2980,2980,0
|
|
20240802,175500,1745730685,2980,2980,2980,2980,0
|
|
20240802,175400,1745730685,2980,2980,2980,2980,0
|
|
20240802,175300,1745730685,2980,2980,2980,2980,0
|
|
20240802,175200,1745730685,2980,2980,2980,2980,0
|
|
20240802,175100,1745730685,2980,2980,2980,2980,0
|
|
20240802,175000,1745730685,2980,2980,2980,2980,0
|
|
20240802,174900,1745730685,2980,2980,2980,2980,0
|
|
20240802,174800,1745730685,2980,2980,2980,2980,0
|
|
20240802,174700,1745730685,2980,2980,2980,2980,0
|
|
20240802,174600,1745730685,2980,2980,2980,2980,0
|
|
20240802,174500,1745730685,2980,2980,2980,2980,0
|
|
20240802,174400,1745730685,2980,2980,2980,2980,0
|
|
20240802,174300,1745730685,2980,2980,2980,2980,0
|
|
20240802,174200,1745730685,2980,2980,2980,2980,0
|
|
20240802,174100,1745730685,2980,2980,2980,2980,0
|
|
20240802,174000,1745730685,2980,2980,2980,2980,0
|
|
20240802,173900,1745730685,2980,2980,2980,2980,0
|
|
20240802,173800,1745730685,2980,2980,2980,2980,0
|
|
20240802,173700,1745730685,2980,2980,2980,2980,0
|
|
20240802,173600,1745730685,2980,2980,2980,2980,0
|
|
20240802,173500,1745730685,2980,2980,2980,2980,0
|
|
20240802,173400,1745730685,2980,2980,2980,2980,0
|
|
20240802,173300,1745730685,2980,2980,2980,2980,0
|
|
20240802,173200,1745730685,2980,2980,2980,2980,0
|
|
20240802,173100,1745730685,2980,2980,2980,2980,17961
|
|
20240802,173000,1745730685,2980,2980,2980,2980,0
|
|
20240802,172900,1745730685,2980,2980,2980,2980,0
|
|
20240802,172800,1745730685,2980,2980,2980,2980,0
|
|
20240802,172700,1745730685,2980,2980,2980,2980,0
|
|
20240802,172600,1745730685,2980,2980,2980,2980,0
|
|
20240802,172500,1745730685,2980,2980,2980,2980,0
|
|
20240802,172400,1745730685,2980,2980,2980,2980,0
|
|
20240802,172300,1745730685,2980,2980,2980,2980,0
|
|
20240802,172200,1745730685,2980,2980,2980,2980,0
|
|
20240802,172100,1745730685,2980,2980,2980,2980,0
|
|
20240802,172000,1745730685,2980,2980,2980,2980,0
|
|
20240802,171900,1745730685,2980,2980,2980,2980,0
|
|
20240802,171800,1745730685,2980,2980,2980,2980,0
|
|
20240802,171700,1745730685,2980,2980,2980,2980,0
|
|
20240802,171600,1745730685,2980,2980,2980,2980,0
|
|
20240802,171500,1745730685,2980,2980,2980,2980,0
|
|
20240802,171400,1745730685,2980,2980,2980,2980,0
|
|
20240802,171300,1745730685,2980,2980,2980,2980,0
|
|
20240802,171200,1745730685,2980,2980,2980,2980,0
|
|
20240802,171100,1745730685,2980,2980,2980,2980,0
|
|
20240802,171000,1745730685,2980,2980,2980,2980,0
|
|
20240802,170900,1745730685,2980,2980,2980,2980,0
|
|
20240802,170800,1745730685,2980,2980,2980,2980,0
|
|
20240802,170700,1745730685,2980,2980,2980,2980,0
|
|
20240802,170600,1745730685,2980,2980,2980,2980,0
|
|
20240802,170500,1745730685,2980,2980,2980,2980,0
|
|
20240802,170400,1745730685,2980,2980,2980,2980,0
|
|
20240802,170300,1745730685,2980,2980,2980,2980,0
|
|
20240802,170200,1745730685,2980,2980,2980,2980,0
|
|
20240802,170100,1745730685,2980,2980,2980,2980,17961
|
|
20240802,170000,1745730685,2980,2980,2980,2980,0
|
|
20240802,165900,1745730685,2980,2980,2980,2980,0
|
|
20240802,165800,1745730685,2980,2980,2980,2980,0
|
|
20240802,165700,1745730685,2980,2980,2980,2980,0
|
|
20240802,165600,1745730685,2980,2980,2980,2980,0
|
|
20240802,165500,1745730685,2980,2980,2980,2980,0
|
|
20240802,165400,1745730685,2980,2980,2980,2980,0
|
|
20240802,165300,1745730685,2980,2980,2980,2980,0
|
|
20240802,165200,1745730685,2980,2980,2980,2980,0
|
|
20240802,165100,1745730685,2980,2980,2980,2980,0
|
|
20240802,165000,1745730685,2980,2980,2980,2980,0
|
|
20240802,164900,1745730685,2980,2980,2980,2980,0
|
|
20240802,164800,1745730685,2980,2980,2980,2980,0
|
|
20240802,164700,1745730685,2980,2980,2980,2980,0
|
|
20240802,164600,1745730685,2980,2980,2980,2980,0
|
|
20240802,164500,1745730685,2980,2980,2980,2980,0
|
|
20240802,164400,1745730685,2980,2980,2980,2980,0
|
|
20240802,164300,1745730685,2980,2980,2980,2980,0
|
|
20240802,164200,1745730685,2980,2980,2980,2980,0
|
|
20240802,164100,1745730685,2980,2980,2980,2980,0
|
|
20240802,164000,1745730685,2980,2980,2980,2980,0
|
|
20240802,163900,1745730685,2980,2980,2980,2980,0
|
|
20240802,163800,1745730685,2980,2980,2980,2980,0
|
|
20240802,163700,1745730685,2980,2980,2980,2980,0
|
|
20240802,163600,1745730685,2980,2980,2980,2980,0
|
|
20240802,163500,1745730685,2980,2980,2980,2980,0
|
|
20240802,163400,1745730685,2980,2980,2980,2980,0
|
|
20240802,163300,1745730685,2980,2980,2980,2980,0
|
|
20240802,163200,1745730685,2980,2980,2980,2980,0
|
|
20240802,163100,1745730685,2980,2980,2980,2980,17961
|
|
20240802,163000,1745730685,2980,2980,2980,2980,0
|
|
20240802,162900,1745730685,2980,2980,2980,2980,0
|
|
20240802,162800,1745730685,2980,2980,2980,2980,0
|
|
20240802,162700,1745730685,2980,2980,2980,2980,0
|
|
20240802,162600,1745730685,2980,2980,2980,2980,0
|
|
20240802,162500,1745730685,2980,2980,2980,2980,0
|
|
20240802,162400,1745730685,2980,2980,2980,2980,0
|
|
20240802,162300,1745730685,2980,2980,2980,2980,0
|
|
20240802,162200,1745730685,2980,2980,2980,2980,0
|
|
20240802,162100,1745730685,2980,2980,2980,2980,0
|
|
20240802,162000,1745730685,2980,2980,2980,2980,0
|
|
20240802,161900,1745730685,2980,2980,2980,2980,0
|
|
20240802,161800,1745730685,2980,2980,2980,2980,0
|
|
20240802,161700,1745730685,2980,2980,2980,2980,0
|
|
20240802,161600,1745730685,2980,2980,2980,2980,0
|
|
20240802,161500,1745730685,2980,2980,2980,2980,0
|
|
20240802,161400,1745730685,2980,2980,2980,2980,0
|
|
20240802,161300,1745730685,2980,2980,2980,2980,0
|
|
20240802,161200,1745730685,2980,2980,2980,2980,0
|
|
20240802,161100,1745730685,2980,2980,2980,2980,0
|
|
20240802,161000,1745730685,2980,2980,2980,2980,0
|
|
20240802,160900,1745730685,2980,2980,2980,2980,0
|
|
20240802,160800,1745730685,2980,2980,2980,2980,0
|
|
20240802,160700,1745730685,2980,2980,2980,2980,0
|
|
20240802,160600,1745730685,2980,2980,2980,2980,0
|
|
20240802,160500,1745730685,2980,2980,2980,2980,0
|
|
20240802,160400,1745730685,2980,2980,2980,2980,0
|
|
20240802,160300,1745730685,2980,2980,2980,2980,0
|
|
20240802,160200,1745730685,2980,2980,2980,2980,0
|
|
20240802,160100,1745730685,2980,2980,2980,2980,17961
|
|
20240802,160000,1745730685,2980,2980,2980,2980,0
|
|
20240802,155900,1745730685,2980,2980,2980,2980,0
|
|
20240802,155800,1745730685,2980,2980,2980,2980,0
|
|
20240802,155700,1745730685,2980,2980,2980,2980,0
|
|
20240802,155600,1745730685,2980,2980,2980,2980,0
|
|
20240802,155500,1745730685,2980,2980,2980,2980,0
|
|
20240802,155400,1745730685,2980,2980,2980,2980,0
|
|
20240802,155300,1745730685,2980,2980,2980,2980,0
|
|
20240802,155200,1745730685,2980,2980,2980,2980,0
|
|
20240802,155100,1745730685,2980,2980,2980,2980,0
|
|
20240802,155000,1745730685,2980,2980,2980,2980,0
|
|
20240802,154900,1745730685,2980,2980,2980,2980,0
|
|
20240802,154800,1745730685,2980,2980,2980,2980,0
|
|
20240802,154700,1745730685,2980,2980,2980,2980,0
|
|
20240802,154600,1745730685,2980,2980,2980,2980,0
|
|
20240802,154500,1745730685,2980,2980,2980,2980,0
|
|
20240802,154400,1745730685,2980,2980,2980,2980,0
|
|
20240802,154300,1745730685,2980,2980,2980,2980,0
|
|
20240802,154200,1745730685,2980,2980,2980,2980,0
|
|
20240802,154100,1745730685,2980,2980,2980,2980,0
|
|
20240802,154000,1745730685,2980,2980,2980,2980,0
|
|
20240802,153900,1745730685,2980,2980,2980,2980,0
|
|
20240802,153800,1745730685,2980,2980,2980,2980,0
|
|
20240802,153700,1745730685,2980,2980,2980,2980,0
|
|
20240802,153600,1745730685,2980,2980,2980,2980,0
|
|
20240802,153500,1745730685,2980,2980,2980,2980,0
|
|
20240802,153400,1745730685,2980,2980,2980,2980,0
|
|
20240802,153300,1745730685,2980,2980,2980,2980,0
|
|
20240802,153200,1745730685,2980,2980,2980,2980,0
|
|
20240802,153100,1745730685,2980,2980,2980,2980,17961
|
|
20240802,153000,1745730685,2980,2980,2980,2980,17961
|
|
20240802,152900,1692206905,2960,2960,2960,2960,0
|
|
20240802,152800,1692206905,2960,2960,2960,2960,0
|
|
20240802,152700,1692206905,2960,2960,2960,2960,0
|
|
20240802,152600,1692206905,2960,2960,2960,2960,0
|
|
20240802,152500,1692206905,2960,2960,2960,2960,0
|
|
20240802,152400,1692206905,2960,2960,2960,2960,0
|
|
20240802,152300,1692206905,2960,2960,2960,2960,0
|
|
20240802,152200,1692206905,2960,2960,2960,2960,0
|
|
20240802,152100,1692206905,2960,2960,2960,2960,0
|
|
20240802,152000,1692206905,2960,2960,2960,2960,0
|
|
20240802,151900,1692206905,2960,2970,2970,2960,316
|
|
20240802,151800,1691269120,2970,2965,2975,2960,4732
|
|
20240802,151700,1677238445,2965,2960,2970,2960,1060
|
|
20240802,151600,1674097080,2965,2965,2965,2965,2513
|
|
20240802,151500,1666646035,2965,2965,2965,2965,1
|
|
20240802,151400,1666643070,2960,2960,2960,2960,210
|
|
20240802,151300,1666021470,2965,2965,2965,2960,2272
|
|
20240802,151200,1659286990,2965,2965,2965,2965,201
|
|
20240802,151100,1658691025,2965,2965,2970,2960,394
|
|
20240802,151000,1657523605,2965,2965,2965,2965,0
|
|
20240802,150900,1657523605,2965,2965,2965,2965,2363
|
|
20240802,150800,1650517310,2965,2960,2970,2960,611
|
|
20240802,150700,1648707720,2960,2965,2965,2960,4023
|
|
20240802,150600,1636799445,2970,2965,2970,2965,2
|
|
20240802,150500,1636793510,2975,2970,2975,2965,3001
|
|
20240802,150400,1627895035,2975,2975,2975,2975,1
|
|
20240802,150300,1627892060,2975,2980,2980,2970,7487
|
|
20240802,150200,1605593365,2980,2980,2980,2980,1190
|
|
20240802,150100,1602047165,2990,2980,2990,2980,3
|
|
20240802,150000,1602038215,2995,2975,2995,2975,4702
|
|
20240802,145900,1588024530,2980,2980,2980,2980,1119
|
|
20240802,145800,1584689910,2980,2975,2980,2975,18
|
|
20240802,145700,1584636350,2975,2980,2980,2975,1988
|
|
20240802,145600,1578714590,2980,2980,2980,2980,8
|
|
20240802,145500,1578690750,2980,2975,2980,2975,36
|
|
20240802,145400,1578583480,2970,2975,2975,2965,2261
|
|
20240802,145300,1571868670,2975,2980,2980,2975,884
|
|
20240802,145200,1569237930,2985,2985,2985,2985,0
|
|
20240802,145100,1569237930,2985,2980,2985,2975,391
|
|
20240802,145000,1568074420,2980,2975,2985,2975,951
|
|
20240802,144900,1565240530,2985,2985,2985,2970,156
|
|
20240802,144800,1564777140,2975,2970,2975,2970,450
|
|
20240802,144700,1563438455,2975,2975,2975,2975,3
|
|
20240802,144600,1563429530,2975,2975,2975,2975,0
|
|
20240802,144500,1563429530,2975,2975,2975,2975,20
|
|
20240802,144400,1563370030,2985,2985,2985,2985,1
|
|
20240802,144300,1563367045,2970,2970,2970,2970,905
|
|
20240802,144200,1560679195,2970,2970,2970,2970,2
|
|
20240802,144100,1560673255,2970,2965,2970,2965,1047
|
|
20240802,144000,1557568895,2965,2960,2965,2960,1853
|
|
20240802,143900,1552084010,2960,2965,2965,2960,4073
|
|
20240802,143800,1540027925,2960,2965,2965,2960,1727
|
|
20240802,143700,1534915830,2965,2970,2970,2965,3375
|
|
20240802,143600,1524906455,2980,2970,2980,2965,6619
|
|
20240802,143500,1505268395,2990,2985,2990,2985,2
|
|
20240802,143400,1505262420,2970,2970,2970,2970,1868
|
|
20240802,143300,1499714460,2980,2970,2980,2970,101
|
|
20240802,143200,1499414480,2965,2975,2975,2965,164
|
|
20240802,143100,1498927370,2970,2970,2970,2970,32
|
|
20240802,143000,1498832330,2970,2970,2970,2970,120
|
|
20240802,142900,1498475930,2970,2970,2970,2970,15
|
|
20240802,142800,1498431380,2970,2970,2970,2970,0
|
|
20240802,142700,1498431380,2970,2970,2970,2970,1387
|
|
20240802,142600,1494311990,2985,2985,2985,2985,30
|
|
20240802,142500,1494222440,2985,2985,2985,2985,23
|
|
20240802,142400,1494153785,2980,2985,2985,2975,1385
|
|
20240802,142300,1490029045,2985,2985,2985,2985,138
|
|
20240802,142200,1489617115,2980,2980,2980,2980,777
|
|
20240802,142100,1487301655,2990,2990,2990,2990,0
|
|
20240802,142000,1487301655,2990,2990,2990,2990,4
|
|
20240802,141900,1487289695,2995,3000,3000,2995,2
|
|
20240802,141800,1487283700,2980,2980,2980,2980,1
|
|
20240802,141700,1487280720,2980,2995,2995,2980,1060
|
|
20240802,141600,1484106920,2995,2995,2995,2995,0
|
|
20240802,141500,1484106920,2995,2995,2995,2995,2
|
|
20240802,141400,1484100930,3010,3010,3010,3010,0
|
|
20240802,141300,1484100930,3010,2985,3010,2985,3010
|
|
20240802,141200,1475114775,2985,2980,2985,2980,147
|
|
20240802,141100,1474676335,2975,2975,2975,2975,2
|
|
20240802,141000,1474670385,2965,2965,2970,2965,628
|
|
20240802,140900,1472808360,2960,2955,2980,2955,640
|
|
20240802,140800,1470915300,2955,2965,2975,2955,7098
|
|
20240802,140700,1449915480,2965,2970,2975,2965,1929
|
|
20240802,140600,1444194865,2985,2980,2985,2965,3812
|
|
20240802,140500,1432865530,2975,2985,2985,2975,1977
|
|
20240802,140400,1426973935,2985,2985,2985,2985,0
|
|
20240802,140300,1426973935,2985,2985,2985,2985,15
|
|
20240802,140200,1426929160,2985,2985,2985,2985,2138
|
|
20240802,140100,1420547230,2985,2980,2985,2975,2302
|
|
20240802,140000,1413688330,2980,2985,2985,2980,1738
|
|
20240802,135900,1408509085,2985,2985,2990,2985,227
|
|
20240802,135800,1407831475,2985,2990,2990,2985,4301
|
|
20240802,135700,1394990380,2990,2995,2995,2990,736
|
|
20240802,135600,1392789185,3000,3000,3000,3000,100
|
|
20240802,135500,1392489185,3000,3000,3000,3000,10
|
|
20240802,135400,1392459185,3000,3000,3000,3000,1
|
|
20240802,135300,1392456185,3000,3000,3000,3000,0
|
|
20240802,135200,1392456185,3000,2995,3000,2990,203
|
|
20240802,135100,1391849195,2995,2990,2995,2990,12
|
|
20240802,135000,1391813305,2990,2990,2990,2990,100
|
|
20240802,134900,1391514305,2990,2990,2990,2990,1914
|
|
20240802,134800,1385791445,2990,2995,2995,2990,1500
|
|
20240802,134700,1381305440,2995,3000,3000,2995,365
|
|
20240802,134600,1380211445,3000,3000,3000,3000,0
|
|
20240802,134500,1380211445,3000,3005,3010,3000,509
|
|
20240802,134400,1378683980,3000,3005,3005,3000,805
|
|
20240802,134300,1376264975,3010,3010,3010,3010,0
|
|
20240802,134200,1376264975,3010,3010,3010,3010,0
|
|
20240802,134100,1376264975,3010,3010,3010,3010,0
|
|
20240802,134000,1376264975,3010,3010,3010,3010,10
|
|
20240802,133900,1376234875,3005,3005,3005,3005,0
|
|
20240802,133800,1376234875,3005,3005,3005,3005,42
|
|
20240802,133700,1376108665,3010,3015,3020,3010,304
|
|
20240802,133600,1375193060,3005,3005,3005,3005,0
|
|
20240802,133500,1375193060,3005,3020,3020,3005,3536
|
|
20240802,133400,1364560485,3015,3015,3015,3015,2
|
|
20240802,133300,1364554455,3030,3030,3030,3030,251
|
|
20240802,133200,1363793925,3040,3040,3040,3040,0
|
|
20240802,133100,1363793925,3040,3010,3040,3010,4349
|
|
20240802,133000,1350642065,3015,3015,3015,3015,1
|
|
20240802,132900,1350639050,3010,3015,3015,3010,128
|
|
20240802,132800,1350253260,3015,3015,3015,3015,29
|
|
20240802,132700,1350165825,3010,3010,3010,3010,0
|
|
20240802,132600,1350165825,3010,3010,3010,3010,0
|
|
20240802,132500,1350165825,3010,3010,3010,3010,9
|
|
20240802,132400,1350138735,3010,3010,3010,3010,6
|
|
20240802,132300,1350120675,3010,3005,3010,3005,4
|
|
20240802,132200,1350108645,3005,3010,3010,3005,2698
|
|
20240802,132100,1342000750,3010,3010,3010,3010,100
|
|
20240802,132000,1341699750,3010,3010,3010,3010,54
|
|
20240802,131900,1341537210,3005,3005,3005,3005,562
|
|
20240802,131800,1339848400,3020,3020,3020,3020,0
|
|
20240802,131700,1339848400,3020,3010,3020,3010,2777
|
|
20240802,131600,1331480725,3005,3005,3005,3005,0
|
|
20240802,131500,1331480725,3005,3005,3005,3005,51
|
|
20240802,131400,1331327470,3000,3000,3000,3000,0
|
|
20240802,131300,1331327470,3000,2995,3000,2995,6727
|
|
20240802,131200,1311178715,2995,3000,3000,2990,6177
|
|
20240802,131100,1292687610,3000,3005,3010,2995,536
|
|
20240802,131000,1291079415,3000,3000,3000,3000,1
|
|
20240802,130900,1291076415,3000,3000,3005,3000,7684
|
|
20240802,130800,1268023915,3000,3005,3005,3000,3193
|
|
20240802,130700,1258440530,3005,3005,3010,3005,7650
|
|
20240802,130600,1235450545,3010,3010,3010,3010,1186
|
|
20240802,130500,1231880685,3010,3015,3015,3010,4908
|
|
20240802,130400,1217104010,3015,3015,3015,3015,100
|
|
20240802,130300,1216802510,3015,3020,3020,3015,3819
|
|
20240802,130200,1205287725,3020,3020,3020,3020,0
|
|
20240802,130100,1205287725,3020,3020,3020,3020,0
|
|
20240802,130000,1205287725,3020,3025,3025,3020,1347
|
|
20240802,125900,1201219780,3025,3025,3025,3025,1
|
|
20240802,125800,1201216755,3020,3025,3025,3020,136
|
|
20240802,125700,1200805685,3025,3025,3025,3025,0
|
|
20240802,125600,1200805685,3025,3025,3025,3025,2
|
|
20240802,125500,1200799635,3020,3020,3020,3020,0
|
|
20240802,125400,1200799635,3020,3020,3020,3020,1
|
|
20240802,125300,1200796615,3025,3020,3025,3020,2
|
|
20240802,125200,1200790570,3015,3015,3015,3015,0
|
|
20240802,125100,1200790570,3015,3015,3015,3015,60
|
|
20240802,125000,1200609670,3020,3020,3020,3020,0
|
|
20240802,124900,1200609670,3020,3020,3020,3020,0
|
|
20240802,124800,1200609670,3020,3025,3025,3020,333
|
|
20240802,124700,1199603965,3035,3035,3035,3035,50
|
|
20240802,124600,1199452215,3035,3035,3035,3035,0
|
|
20240802,124500,1199452215,3035,3035,3035,3035,0
|
|
20240802,124400,1199452215,3035,3035,3035,3035,1
|
|
20240802,124300,1199449180,3040,3025,3040,3025,148
|
|
20240802,124200,1199001435,3025,3025,3025,3025,0
|
|
20240802,124100,1199001435,3025,3025,3025,3025,0
|
|
20240802,124000,1199001435,3025,3025,3025,3025,0
|
|
20240802,123900,1199001435,3025,3025,3025,3025,1
|
|
20240802,123800,1198998410,3020,3020,3020,3020,0
|
|
20240802,123700,1198998410,3020,3020,3020,3020,392
|
|
20240802,123600,1197814570,3020,3020,3020,3020,0
|
|
20240802,123500,1197814570,3020,3020,3020,3020,1
|
|
20240802,123400,1197811550,3020,3015,3020,3015,3
|
|
20240802,123300,1197802500,3020,3020,3020,3020,0
|
|
20240802,123200,1197802500,3020,3015,3020,3015,72
|
|
20240802,123100,1197585415,3020,3020,3020,3020,1
|
|
20240802,123000,1197582395,3010,3020,3020,3010,1747
|
|
20240802,122900,1192316610,3020,3020,3020,3020,6
|
|
20240802,122800,1192298490,3020,3020,3025,3020,942
|
|
20240802,122700,1189453645,3025,3025,3025,3025,1002
|
|
20240802,122600,1186422595,3025,3025,3025,3025,1
|
|
20240802,122500,1186419570,3025,3025,3025,3025,2
|
|
20240802,122400,1186413520,3030,3030,3030,3030,0
|
|
20240802,122300,1186413520,3030,3030,3030,3030,1
|
|
20240802,122200,1186410490,3030,3030,3030,3030,0
|
|
20240802,122100,1186410490,3030,3030,3030,3030,0
|
|
20240802,122000,1186410490,3030,3025,3030,3025,4
|
|
20240802,121900,1186398380,3030,3030,3030,3030,0
|
|
20240802,121800,1186398380,3030,3030,3030,3030,0
|
|
20240802,121700,1186398380,3030,3030,3030,3030,0
|
|
20240802,121600,1186398380,3030,3025,3030,3010,402
|
|
20240802,121500,1185188065,3025,3025,3025,3015,512
|
|
20240802,121400,1183644365,3030,3020,3030,3015,1302
|
|
20240802,121300,1179718800,3020,3020,3020,3020,933
|
|
20240802,121200,1176901140,3040,3040,3040,3040,0
|
|
20240802,121100,1176901140,3040,3040,3040,3040,0
|
|
20240802,121000,1176901140,3040,3040,3040,3040,0
|
|
20240802,120900,1176901140,3040,3040,3040,3040,0
|
|
20240802,120800,1176901140,3040,3040,3040,3040,0
|
|
20240802,120700,1176901140,3040,3035,3040,3035,4
|
|
20240802,120600,1176888995,3010,3035,3035,3010,9131
|
|
20240802,120500,1149325455,3035,3035,3035,3035,1384
|
|
20240802,120400,1145125015,3030,3030,3030,3030,0
|
|
20240802,120300,1145125015,3030,3030,3030,3030,100
|
|
20240802,120200,1144822015,3035,3035,3035,3035,0
|
|
20240802,120100,1144822015,3035,3030,3035,3030,6
|
|
20240802,120000,1144803810,3035,3035,3035,3035,0
|
|
20240802,115900,1144803810,3035,3035,3035,3035,0
|
|
20240802,115800,1144803810,3035,3035,3035,3035,1
|
|
20240802,115700,1144800775,3015,3015,3015,3015,0
|
|
20240802,115600,1144800775,3015,3015,3015,3015,0
|
|
20240802,115500,1144800775,3015,3020,3020,3015,1401
|
|
20240802,115400,1140573270,3015,3015,3015,3015,0
|
|
20240802,115300,1140573270,3015,3015,3015,3015,10
|
|
20240802,115200,1140543120,3015,3015,3015,3015,100
|
|
20240802,115100,1140241620,3015,3030,3030,3015,6637
|
|
20240802,115000,1120189210,3025,3025,3025,3025,0
|
|
20240802,114900,1120189210,3025,3030,3030,3025,841
|
|
20240802,114800,1117644340,3030,3030,3030,3030,10
|
|
20240802,114700,1117614040,3025,3025,3025,3025,344
|
|
20240802,114600,1116573440,3025,3025,3025,3025,0
|
|
20240802,114500,1116573440,3025,3025,3025,3025,0
|
|
20240802,114400,1116573440,3025,3025,3025,3025,1641
|
|
20240802,114300,1111609415,3030,3030,3030,3030,955
|
|
20240802,114200,1108715765,3035,3035,3035,3035,1
|
|
20240802,114100,1108712730,3025,3030,3030,3025,124
|
|
20240802,114000,1108337015,3040,3035,3040,3035,2
|
|
20240802,113900,1108330940,3040,3040,3040,3040,5
|
|
20240802,113800,1108315740,3040,3025,3040,3025,758
|
|
20240802,113700,1106022760,3040,3020,3040,3020,49
|
|
20240802,113600,1105874760,3045,3025,3045,3025,1533
|
|
20240802,113500,1101237415,3025,3030,3030,3025,1397
|
|
20240802,113400,1097010680,3030,3030,3030,3030,0
|
|
20240802,113300,1097010680,3030,3030,3030,3030,0
|
|
20240802,113200,1097010680,3030,3030,3030,3030,300
|
|
20240802,113100,1096101680,3025,3030,3030,3025,2507
|
|
20240802,113000,1088517830,3030,3030,3030,3030,2705
|
|
20240802,112900,1080321680,3030,3030,3030,3030,300
|
|
20240802,112800,1079412680,3030,3030,3030,3030,660
|
|
20240802,112700,1077412880,3030,3025,3030,3025,1271
|
|
20240802,112600,1073566555,3030,3030,3030,3030,0
|
|
20240802,112500,1073566555,3030,3030,3030,3030,7
|
|
20240802,112400,1073545345,3030,3030,3030,3030,0
|
|
20240802,112300,1073545345,3030,3030,3030,3030,1650
|
|
20240802,112200,1068545845,3030,3030,3030,3030,30
|
|
20240802,112100,1068454945,3030,3035,3035,3030,92
|
|
20240802,112000,1068175935,3035,3035,3035,3035,2
|
|
20240802,111900,1068169865,3030,3030,3030,3030,0
|
|
20240802,111800,1068169865,3030,3025,3030,3025,566
|
|
20240802,111700,1066455580,3030,3030,3030,3030,10
|
|
20240802,111600,1066425280,3030,3020,3030,3015,3964
|
|
20240802,111500,1054454670,3025,3025,3025,3025,0
|
|
20240802,111400,1054454670,3025,3030,3030,3025,1134
|
|
20240802,111300,1051023020,3035,3035,3035,3035,20
|
|
20240802,111200,1050962320,3035,3035,3035,3035,4
|
|
20240802,111100,1050950180,3040,3040,3040,3040,163
|
|
20240802,111000,1050454660,3045,3045,3045,3045,0
|
|
20240802,110900,1050454660,3045,3045,3045,3045,1000
|
|
20240802,110800,1047409660,3045,3045,3045,3045,0
|
|
20240802,110700,1047409660,3045,3045,3045,3045,10
|
|
20240802,110600,1047379210,3045,3040,3045,3040,56
|
|
20240802,110500,1047208790,3035,3035,3035,3035,1
|
|
20240802,110400,1047205755,3045,3045,3045,3045,1
|
|
20240802,110300,1047202710,3025,3025,3025,3025,0
|
|
20240802,110200,1047202710,3025,3030,3030,3025,1047
|
|
20240802,110100,1044033030,3040,3040,3040,3040,0
|
|
20240802,110000,1044033030,3040,3035,3040,3035,30
|
|
20240802,105900,1043941835,3040,3045,3045,3040,251
|
|
20240802,105800,1043178040,3045,3030,3045,3030,1054
|
|
20240802,105700,1039981125,3030,3025,3030,3025,200
|
|
20240802,105600,1039376120,3025,3025,3025,3020,1900
|
|
20240802,105500,1033635460,3030,3025,3030,3020,1513
|
|
20240802,105400,1029060150,3030,3025,3035,3025,4253
|
|
20240802,105300,1016188265,3030,3035,3035,3025,725
|
|
20240802,105200,1013991330,3050,3050,3050,3050,0
|
|
20240802,105100,1013991330,3050,3030,3055,3030,11701
|
|
20240802,105000,978441950,3030,3030,3030,3030,0
|
|
20240802,104900,978441950,3030,3030,3030,3030,100
|
|
20240802,104800,978138950,3035,3035,3035,3035,3
|
|
20240802,104700,978129845,3035,3040,3040,3035,2381
|
|
20240802,104600,970903470,3040,3040,3045,3040,852
|
|
20240802,104500,968313385,3040,3040,3040,3040,0
|
|
20240802,104400,968313385,3040,3050,3050,3040,553
|
|
20240802,104300,966632235,3045,3040,3045,3040,1023
|
|
20240802,104200,963518420,3040,3040,3040,3040,959
|
|
20240802,104100,960603060,3035,3035,3035,3035,0
|
|
20240802,104000,960603060,3035,3035,3040,3035,1914
|
|
20240802,103900,954788515,3035,3030,3035,3030,198
|
|
20240802,103800,954187590,3040,3030,3040,3030,119
|
|
20240802,103700,953826830,3025,3025,3025,3025,0
|
|
20240802,103600,953826830,3025,3025,3025,3025,1200
|
|
20240802,103500,950196830,3025,3030,3030,3025,1006
|
|
20240802,103400,947151155,3040,3040,3040,3040,0
|
|
20240802,103300,947151155,3040,3035,3040,3030,2720
|
|
20240802,103200,938896585,3030,3030,3040,3030,1102
|
|
20240802,103100,935557510,3035,3035,3035,3035,1076
|
|
20240802,103000,932291850,3040,3045,3045,3040,2008
|
|
20240802,102900,926177530,3040,3045,3045,3040,501
|
|
20240802,102800,924654485,3030,3035,3050,3030,2163
|
|
20240802,102700,918094550,3040,3040,3040,3040,1134
|
|
20240802,102600,914647190,3050,3050,3050,3050,34
|
|
20240802,102500,914543490,3030,3050,3050,3030,4084
|
|
20240802,102400,902122140,3050,3050,3050,3050,851
|
|
20240802,102300,899526590,3070,3070,3070,3070,13
|
|
20240802,102200,899486680,3060,3055,3070,3040,8944
|
|
20240802,102100,872189385,3055,3060,3060,3055,1004
|
|
20240802,102000,869117195,3070,3060,3070,3060,976
|
|
20240802,101900,866130400,3060,3075,3075,3060,1004
|
|
20240802,101800,863057570,3065,3070,3070,3065,1914
|
|
20240802,101700,857188660,3080,3075,3080,3070,6539
|
|
20240802,101600,837082815,3080,3065,3080,3065,2941
|
|
20240802,101500,828041445,3070,3070,3070,3070,40
|
|
20240802,101400,827918645,3065,3065,3065,3060,971
|
|
20240802,101300,824944180,3065,3065,3065,3065,350
|
|
20240802,101200,823871430,3065,3065,3065,3065,449
|
|
20240802,101100,822495245,3060,3055,3060,3055,1001
|
|
20240802,101000,819437185,3060,3065,3070,3060,1348
|
|
20240802,100900,815312265,3070,3065,3070,3065,320
|
|
20240802,100800,814330365,3065,3065,3065,3065,200
|
|
20240802,100700,813717365,3060,3055,3060,3055,1987
|
|
20240802,100600,807637270,3055,3040,3055,3040,2940
|
|
20240802,100500,798660480,3035,3035,3035,3035,438
|
|
20240802,100400,797331150,3035,3030,3035,3025,2114
|
|
20240802,100300,790933225,3025,3025,3025,3020,5804
|
|
20240802,100200,773384980,3030,3030,3030,3030,7
|
|
20240802,100100,773363770,3025,3025,3025,3025,336
|
|
20240802,100000,772347370,3025,3025,3030,3020,3234
|
|
20240802,095900,762571425,3030,3030,3030,3025,1598
|
|
20240802,095800,757733650,3030,3025,3030,3025,178
|
|
20240802,095700,757194630,3025,3025,3030,3025,1984
|
|
20240802,095600,751192930,3025,3030,3030,3025,4115
|
|
20240802,095500,738724900,3035,3035,3035,3030,1281
|
|
20240802,095400,734841015,3035,3040,3040,3035,3081
|
|
20240802,095300,725488100,3050,3040,3050,3040,343
|
|
20240802,095200,724445305,3040,3040,3040,3040,1010
|
|
20240802,095100,721374905,3045,3045,3045,3045,11
|
|
20240802,095000,721341410,3040,3040,3040,3040,2664
|
|
20240802,094900,713242850,3045,3055,3060,3040,4422
|
|
20240802,094800,699776790,3055,3055,3060,3055,1351
|
|
20240802,094700,695647935,3060,3055,3060,3050,1038
|
|
20240802,094600,692477315,3055,3050,3055,3050,468
|
|
20240802,094500,691049100,3070,3055,3090,3050,4482
|
|
20240802,094400,677315160,3045,3045,3045,3045,652
|
|
20240802,094300,675329820,3045,3045,3045,3045,1308
|
|
20240802,094200,671346960,3045,3050,3050,3045,681
|
|
20240802,094100,669269960,3045,3045,3045,3040,89
|
|
20240802,094000,668999150,3045,3045,3045,3045,109
|
|
20240802,093900,668667245,3050,3045,3050,3045,421
|
|
20240802,093800,667385205,3045,3055,3055,3045,2103
|
|
20240802,093700,660974240,3055,3035,3055,3035,1094
|
|
20240802,093600,657643650,3035,3035,3035,3030,2109
|
|
20240802,093500,651246600,3035,3025,3035,3025,2278
|
|
20240802,093400,644347640,3025,3025,3050,3025,1148
|
|
20240802,093300,640871900,3025,3020,3040,3020,585
|
|
20240802,093200,639104615,3025,3025,3025,3015,1316
|
|
20240802,093100,635123815,3020,3025,3025,3020,765
|
|
20240802,093000,632812430,3020,3015,3020,3010,3251
|
|
20240802,092900,623008435,3010,3015,3015,3010,12412
|
|
20240802,092800,585618550,3015,3020,3020,3015,171
|
|
20240802,092700,585102530,3010,3020,3020,3010,2960
|
|
20240802,092600,576171130,3025,3025,3025,3015,1328
|
|
20240802,092500,572158590,3025,3030,3030,3010,22189
|
|
20240802,092400,505186780,3030,3035,3035,3030,6356
|
|
20240802,092300,485912900,3040,3045,3055,3030,4723
|
|
20240802,092200,471558725,3055,3045,3055,3035,819
|
|
20240802,092100,469069050,3060,3060,3060,3040,3361
|
|
20240802,092000,458845470,3060,3055,3060,3040,3790
|
|
20240802,091900,447290205,3060,3050,3065,3045,1553
|
|
20240802,091800,442554110,3050,3050,3065,3050,2114
|
|
20240802,091700,436099585,3050,3055,3070,3045,2673
|
|
20240802,091600,427941965,3055,3060,3065,3055,3413
|
|
20240802,091500,417510580,3065,3060,3070,3050,30361
|
|
20240802,091400,324724685,3060,3070,3080,3055,7103
|
|
20240802,091300,302974695,3070,3075,3080,3070,975
|
|
20240802,091200,299977005,3065,3070,3085,3065,2798
|
|
20240802,091100,291374910,3085,3090,3090,3070,13371
|
|
20240802,091000,250203995,3100,3100,3110,3095,1806
|
|
20240802,090900,244611715,3110,3120,3120,3100,15762
|
|
20240802,090800,195665625,3115,3135,3135,3115,434
|
|
20240802,090700,194312760,3115,3125,3135,3115,1752
|
|
20240802,090600,188840360,3130,3125,3130,3125,27
|
|
20240802,090500,188755875,3125,3135,3140,3125,8343
|
|
20240802,090400,162648575,3135,3130,3135,3130,3436
|
|
20240802,090300,151879090,3130,3135,3135,3130,4400
|
|
20240802,090200,138089540,3130,3120,3130,3115,7190
|
|
20240802,090100,115632440,3120,3120,3130,3110,8473
|
|
20240802,090000,89202215,3120,3100,3135,3100,28744
|