645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194200,125832575,3060,3060,3060,3060,1239
|
|
20240802,194100,125832575,3060,3060,3060,3060,0
|
|
20240802,194000,125832575,3060,3060,3060,3060,0
|
|
20240802,193900,125832575,3060,3060,3060,3060,0
|
|
20240802,193800,125832575,3060,3060,3060,3060,0
|
|
20240802,193700,125832575,3060,3060,3060,3060,0
|
|
20240802,193600,125832575,3060,3060,3060,3060,0
|
|
20240802,193500,125832575,3060,3060,3060,3060,0
|
|
20240802,193400,125832575,3060,3060,3060,3060,0
|
|
20240802,193300,125832575,3060,3060,3060,3060,0
|
|
20240802,193200,125832575,3060,3060,3060,3060,0
|
|
20240802,193100,125832575,3060,3060,3060,3060,0
|
|
20240802,193000,125832575,3060,3060,3060,3060,0
|
|
20240802,192900,125832575,3060,3060,3060,3060,0
|
|
20240802,192800,125832575,3060,3060,3060,3060,0
|
|
20240802,192700,125832575,3060,3060,3060,3060,0
|
|
20240802,192600,125832575,3060,3060,3060,3060,0
|
|
20240802,192500,125832575,3060,3060,3060,3060,0
|
|
20240802,192400,125832575,3060,3060,3060,3060,0
|
|
20240802,192300,125832575,3060,3060,3060,3060,0
|
|
20240802,192200,125832575,3060,3060,3060,3060,0
|
|
20240802,192100,125832575,3060,3060,3060,3060,0
|
|
20240802,192000,125832575,3060,3060,3060,3060,0
|
|
20240802,191900,125832575,3060,3060,3060,3060,0
|
|
20240802,191800,125832575,3060,3060,3060,3060,0
|
|
20240802,191700,125832575,3060,3060,3060,3060,0
|
|
20240802,191600,125832575,3060,3060,3060,3060,0
|
|
20240802,191500,125832575,3060,3060,3060,3060,0
|
|
20240802,191400,125832575,3060,3060,3060,3060,0
|
|
20240802,191300,125832575,3060,3060,3060,3060,0
|
|
20240802,191200,125832575,3060,3060,3060,3060,1239
|
|
20240802,191100,125832575,3060,3060,3060,3060,0
|
|
20240802,191000,125832575,3060,3060,3060,3060,0
|
|
20240802,190900,125832575,3060,3060,3060,3060,0
|
|
20240802,190800,125832575,3060,3060,3060,3060,0
|
|
20240802,190700,125832575,3060,3060,3060,3060,0
|
|
20240802,190600,125832575,3060,3060,3060,3060,0
|
|
20240802,190500,125832575,3060,3060,3060,3060,0
|
|
20240802,190400,125832575,3060,3060,3060,3060,0
|
|
20240802,190300,125832575,3060,3060,3060,3060,0
|
|
20240802,190200,125832575,3060,3060,3060,3060,0
|
|
20240802,190100,125832575,3060,3060,3060,3060,0
|
|
20240802,190000,125832575,3060,3060,3060,3060,0
|
|
20240802,185900,125832575,3060,3060,3060,3060,0
|
|
20240802,185800,125832575,3060,3060,3060,3060,0
|
|
20240802,185700,125832575,3060,3060,3060,3060,0
|
|
20240802,185600,125832575,3060,3060,3060,3060,0
|
|
20240802,185500,125832575,3060,3060,3060,3060,0
|
|
20240802,185400,125832575,3060,3060,3060,3060,0
|
|
20240802,185300,125832575,3060,3060,3060,3060,0
|
|
20240802,185200,125832575,3060,3060,3060,3060,0
|
|
20240802,185100,125832575,3060,3060,3060,3060,0
|
|
20240802,185000,125832575,3060,3060,3060,3060,0
|
|
20240802,184900,125832575,3060,3060,3060,3060,0
|
|
20240802,184800,125832575,3060,3060,3060,3060,0
|
|
20240802,184700,125832575,3060,3060,3060,3060,0
|
|
20240802,184600,125832575,3060,3060,3060,3060,0
|
|
20240802,184500,125832575,3060,3060,3060,3060,0
|
|
20240802,184400,125832575,3060,3060,3060,3060,0
|
|
20240802,184300,125832575,3060,3060,3060,3060,0
|
|
20240802,184200,125832575,3060,3060,3060,3060,1239
|
|
20240802,184100,125832575,3060,3060,3060,3060,0
|
|
20240802,184000,125832575,3060,3060,3060,3060,0
|
|
20240802,183900,125832575,3060,3060,3060,3060,0
|
|
20240802,183800,125832575,3060,3060,3060,3060,0
|
|
20240802,183700,125832575,3060,3060,3060,3060,0
|
|
20240802,183600,125832575,3060,3060,3060,3060,0
|
|
20240802,183500,125832575,3060,3060,3060,3060,0
|
|
20240802,183400,125832575,3060,3060,3060,3060,0
|
|
20240802,183300,125832575,3060,3060,3060,3060,0
|
|
20240802,183200,125832575,3060,3060,3060,3060,0
|
|
20240802,183100,125832575,3060,3060,3060,3060,0
|
|
20240802,183000,125832575,3060,3060,3060,3060,0
|
|
20240802,182900,125832575,3060,3060,3060,3060,0
|
|
20240802,182800,125832575,3060,3060,3060,3060,0
|
|
20240802,182700,125832575,3060,3060,3060,3060,0
|
|
20240802,182600,125832575,3060,3060,3060,3060,0
|
|
20240802,182500,125832575,3060,3060,3060,3060,0
|
|
20240802,182400,125832575,3060,3060,3060,3060,0
|
|
20240802,182300,125832575,3060,3060,3060,3060,0
|
|
20240802,182200,125832575,3060,3060,3060,3060,0
|
|
20240802,182100,125832575,3060,3060,3060,3060,0
|
|
20240802,182000,125832575,3060,3060,3060,3060,0
|
|
20240802,181900,125832575,3060,3060,3060,3060,0
|
|
20240802,181800,125832575,3060,3060,3060,3060,0
|
|
20240802,181700,125832575,3060,3060,3060,3060,0
|
|
20240802,181600,125832575,3060,3060,3060,3060,0
|
|
20240802,181500,125832575,3060,3060,3060,3060,0
|
|
20240802,181400,125832575,3060,3060,3060,3060,0
|
|
20240802,181300,125832575,3060,3060,3060,3060,0
|
|
20240802,181200,125832575,3060,3060,3060,3060,1239
|
|
20240802,181100,125832575,3060,3060,3060,3060,0
|
|
20240802,181000,125832575,3060,3060,3060,3060,0
|
|
20240802,180900,125832575,3060,3060,3060,3060,0
|
|
20240802,180800,125832575,3060,3060,3060,3060,0
|
|
20240802,180700,125832575,3060,3060,3060,3060,0
|
|
20240802,180600,125832575,3060,3060,3060,3060,0
|
|
20240802,180500,125832575,3060,3060,3060,3060,0
|
|
20240802,180400,125832575,3060,3060,3060,3060,0
|
|
20240802,180300,125832575,3060,3060,3060,3060,0
|
|
20240802,180200,125832575,3060,3060,3060,3060,0
|
|
20240802,180100,125832575,3060,3060,3060,3060,0
|
|
20240802,180000,125832575,3060,3060,3060,3060,0
|
|
20240802,175900,125832575,3060,3060,3060,3060,0
|
|
20240802,175800,125832575,3060,3060,3060,3060,0
|
|
20240802,175700,125832575,3060,3060,3060,3060,0
|
|
20240802,175600,125832575,3060,3060,3060,3060,0
|
|
20240802,175500,125832575,3060,3060,3060,3060,0
|
|
20240802,175400,125832575,3060,3060,3060,3060,0
|
|
20240802,175300,125832575,3060,3060,3060,3060,0
|
|
20240802,175200,125832575,3060,3060,3060,3060,0
|
|
20240802,175100,125832575,3060,3060,3060,3060,0
|
|
20240802,175000,125832575,3060,3060,3060,3060,0
|
|
20240802,174900,125832575,3060,3060,3060,3060,0
|
|
20240802,174800,125832575,3060,3060,3060,3060,0
|
|
20240802,174700,125832575,3060,3060,3060,3060,0
|
|
20240802,174600,125832575,3060,3060,3060,3060,0
|
|
20240802,174500,125832575,3060,3060,3060,3060,0
|
|
20240802,174400,125832575,3060,3060,3060,3060,0
|
|
20240802,174300,125832575,3060,3060,3060,3060,0
|
|
20240802,174200,125832575,3060,3060,3060,3060,1239
|
|
20240802,174100,125832575,3060,3060,3060,3060,0
|
|
20240802,174000,125832575,3060,3060,3060,3060,0
|
|
20240802,173900,125832575,3060,3060,3060,3060,0
|
|
20240802,173800,125832575,3060,3060,3060,3060,0
|
|
20240802,173700,125832575,3060,3060,3060,3060,0
|
|
20240802,173600,125832575,3060,3060,3060,3060,0
|
|
20240802,173500,125832575,3060,3060,3060,3060,0
|
|
20240802,173400,125832575,3060,3060,3060,3060,0
|
|
20240802,173300,125832575,3060,3060,3060,3060,0
|
|
20240802,173200,125832575,3060,3060,3060,3060,0
|
|
20240802,173100,125832575,3060,3060,3060,3060,0
|
|
20240802,173000,125832575,3060,3060,3060,3060,0
|
|
20240802,172900,125832575,3060,3060,3060,3060,0
|
|
20240802,172800,125832575,3060,3060,3060,3060,0
|
|
20240802,172700,125832575,3060,3060,3060,3060,0
|
|
20240802,172600,125832575,3060,3060,3060,3060,0
|
|
20240802,172500,125832575,3060,3060,3060,3060,0
|
|
20240802,172400,125832575,3060,3060,3060,3060,0
|
|
20240802,172300,125832575,3060,3060,3060,3060,0
|
|
20240802,172200,125832575,3060,3060,3060,3060,0
|
|
20240802,172100,125832575,3060,3060,3060,3060,0
|
|
20240802,172000,125832575,3060,3060,3060,3060,0
|
|
20240802,171900,125832575,3060,3060,3060,3060,0
|
|
20240802,171800,125832575,3060,3060,3060,3060,0
|
|
20240802,171700,125832575,3060,3060,3060,3060,0
|
|
20240802,171600,125832575,3060,3060,3060,3060,0
|
|
20240802,171500,125832575,3060,3060,3060,3060,0
|
|
20240802,171400,125832575,3060,3060,3060,3060,0
|
|
20240802,171300,125832575,3060,3060,3060,3060,0
|
|
20240802,171200,125832575,3060,3060,3060,3060,1239
|
|
20240802,171100,125832575,3060,3060,3060,3060,0
|
|
20240802,171000,125832575,3060,3060,3060,3060,0
|
|
20240802,170900,125832575,3060,3060,3060,3060,0
|
|
20240802,170800,125832575,3060,3060,3060,3060,0
|
|
20240802,170700,125832575,3060,3060,3060,3060,0
|
|
20240802,170600,125832575,3060,3060,3060,3060,0
|
|
20240802,170500,125832575,3060,3060,3060,3060,0
|
|
20240802,170400,125832575,3060,3060,3060,3060,0
|
|
20240802,170300,125832575,3060,3060,3060,3060,0
|
|
20240802,170200,125832575,3060,3060,3060,3060,0
|
|
20240802,170100,125832575,3060,3060,3060,3060,0
|
|
20240802,170000,125832575,3060,3060,3060,3060,0
|
|
20240802,165900,125832575,3060,3060,3060,3060,0
|
|
20240802,165800,125832575,3060,3060,3060,3060,0
|
|
20240802,165700,125832575,3060,3060,3060,3060,0
|
|
20240802,165600,125832575,3060,3060,3060,3060,0
|
|
20240802,165500,125832575,3060,3060,3060,3060,0
|
|
20240802,165400,125832575,3060,3060,3060,3060,0
|
|
20240802,165300,125832575,3060,3060,3060,3060,0
|
|
20240802,165200,125832575,3060,3060,3060,3060,0
|
|
20240802,165100,125832575,3060,3060,3060,3060,0
|
|
20240802,165000,125832575,3060,3060,3060,3060,0
|
|
20240802,164900,125832575,3060,3060,3060,3060,0
|
|
20240802,164800,125832575,3060,3060,3060,3060,0
|
|
20240802,164700,125832575,3060,3060,3060,3060,0
|
|
20240802,164600,125832575,3060,3060,3060,3060,0
|
|
20240802,164500,125832575,3060,3060,3060,3060,0
|
|
20240802,164400,125832575,3060,3060,3060,3060,0
|
|
20240802,164300,125832575,3060,3060,3060,3060,0
|
|
20240802,164200,125832575,3060,3060,3060,3060,1239
|
|
20240802,164100,125832575,3060,3060,3060,3060,0
|
|
20240802,164000,125832575,3060,3060,3060,3060,0
|
|
20240802,163900,125832575,3060,3060,3060,3060,0
|
|
20240802,163800,125832575,3060,3060,3060,3060,0
|
|
20240802,163700,125832575,3060,3060,3060,3060,0
|
|
20240802,163600,125832575,3060,3060,3060,3060,0
|
|
20240802,163500,125832575,3060,3060,3060,3060,0
|
|
20240802,163400,125832575,3060,3060,3060,3060,0
|
|
20240802,163300,125832575,3060,3060,3060,3060,0
|
|
20240802,163200,125832575,3060,3060,3060,3060,0
|
|
20240802,163100,125832575,3060,3060,3060,3060,0
|
|
20240802,163000,125832575,3060,3060,3060,3060,0
|
|
20240802,162900,125832575,3060,3060,3060,3060,0
|
|
20240802,162800,125832575,3060,3060,3060,3060,0
|
|
20240802,162700,125832575,3060,3060,3060,3060,0
|
|
20240802,162600,125832575,3060,3060,3060,3060,0
|
|
20240802,162500,125832575,3060,3060,3060,3060,0
|
|
20240802,162400,125832575,3060,3060,3060,3060,0
|
|
20240802,162300,125832575,3060,3060,3060,3060,0
|
|
20240802,162200,125832575,3060,3060,3060,3060,0
|
|
20240802,162100,125832575,3060,3060,3060,3060,0
|
|
20240802,162000,125832575,3060,3060,3060,3060,0
|
|
20240802,161900,125832575,3060,3060,3060,3060,0
|
|
20240802,161800,125832575,3060,3060,3060,3060,0
|
|
20240802,161700,125832575,3060,3060,3060,3060,0
|
|
20240802,161600,125832575,3060,3060,3060,3060,0
|
|
20240802,161500,125832575,3060,3060,3060,3060,0
|
|
20240802,161400,125832575,3060,3060,3060,3060,0
|
|
20240802,161300,125832575,3060,3060,3060,3060,0
|
|
20240802,161200,125832575,3060,3060,3060,3060,1239
|
|
20240802,161100,125832575,3060,3060,3060,3060,0
|
|
20240802,161000,125832575,3060,3060,3060,3060,0
|
|
20240802,160900,125832575,3060,3060,3060,3060,0
|
|
20240802,160800,125832575,3060,3060,3060,3060,0
|
|
20240802,160700,125832575,3060,3060,3060,3060,0
|
|
20240802,160600,125832575,3060,3060,3060,3060,0
|
|
20240802,160500,125832575,3060,3060,3060,3060,0
|
|
20240802,160400,125832575,3060,3060,3060,3060,0
|
|
20240802,160300,125832575,3060,3060,3060,3060,0
|
|
20240802,160200,125832575,3060,3060,3060,3060,0
|
|
20240802,160100,125832575,3060,3060,3060,3060,0
|
|
20240802,160000,125832575,3060,3060,3060,3060,0
|
|
20240802,155900,125832575,3060,3060,3060,3060,0
|
|
20240802,155800,125832575,3060,3060,3060,3060,0
|
|
20240802,155700,125832575,3060,3060,3060,3060,0
|
|
20240802,155600,125832575,3060,3060,3060,3060,0
|
|
20240802,155500,125832575,3060,3060,3060,3060,0
|
|
20240802,155400,125832575,3060,3060,3060,3060,0
|
|
20240802,155300,125832575,3060,3060,3060,3060,0
|
|
20240802,155200,125832575,3060,3060,3060,3060,0
|
|
20240802,155100,125832575,3060,3060,3060,3060,0
|
|
20240802,155000,125832575,3060,3060,3060,3060,0
|
|
20240802,154900,125832575,3060,3060,3060,3060,0
|
|
20240802,154800,125832575,3060,3060,3060,3060,0
|
|
20240802,154700,125832575,3060,3060,3060,3060,0
|
|
20240802,154600,125832575,3060,3060,3060,3060,0
|
|
20240802,154500,125832575,3060,3060,3060,3060,0
|
|
20240802,154400,125832575,3060,3060,3060,3060,0
|
|
20240802,154300,125832575,3060,3060,3060,3060,0
|
|
20240802,154200,125832575,3060,3060,3060,3060,1239
|
|
20240802,154100,125832575,3060,3060,3060,3060,0
|
|
20240802,154000,125832575,3060,3060,3060,3060,0
|
|
20240802,153900,125832575,3060,3060,3060,3060,0
|
|
20240802,153800,125832575,3060,3060,3060,3060,0
|
|
20240802,153700,125832575,3060,3060,3060,3060,0
|
|
20240802,153600,125832575,3060,3060,3060,3060,0
|
|
20240802,153500,125832575,3060,3060,3060,3060,0
|
|
20240802,153400,125832575,3060,3060,3060,3060,0
|
|
20240802,153300,125832575,3060,3060,3060,3060,0
|
|
20240802,153200,125832575,3060,3060,3060,3060,0
|
|
20240802,153100,125832575,3060,3060,3060,3060,0
|
|
20240802,153000,125832575,3060,3060,3060,3060,1239
|
|
20240802,152900,122041235,3100,3100,3100,3100,0
|
|
20240802,152800,122041235,3100,3100,3100,3100,0
|
|
20240802,152700,122041235,3100,3100,3100,3100,0
|
|
20240802,152600,122041235,3100,3100,3100,3100,0
|
|
20240802,152500,122041235,3100,3100,3100,3100,0
|
|
20240802,152400,122041235,3100,3100,3100,3100,0
|
|
20240802,152300,122041235,3100,3100,3100,3100,0
|
|
20240802,152200,122041235,3100,3100,3100,3100,0
|
|
20240802,152100,122041235,3100,3100,3100,3100,0
|
|
20240802,152000,122041235,3100,3100,3100,3100,0
|
|
20240802,151900,122041235,3100,3100,3100,3100,31
|
|
20240802,151800,121945135,3110,3100,3115,3100,324
|
|
20240802,151700,120940345,3100,3080,3100,3080,290
|
|
20240802,151600,120045805,3080,3080,3080,3080,10
|
|
20240802,151500,120015005,3080,3080,3080,3080,160
|
|
20240802,151400,119522205,3080,3080,3080,3080,0
|
|
20240802,151300,119522205,3080,3080,3080,3080,17
|
|
20240802,151200,119469845,3080,3080,3080,3080,0
|
|
20240802,151100,119469845,3080,3080,3080,3080,0
|
|
20240802,151000,119469845,3080,3080,3080,3080,0
|
|
20240802,150900,119469845,3080,3080,3080,3080,0
|
|
20240802,150800,119469845,3080,3080,3080,3080,0
|
|
20240802,150700,119469845,3080,3080,3080,3080,12
|
|
20240802,150600,119432885,3060,3060,3060,3060,0
|
|
20240802,150500,119432885,3060,3060,3060,3060,0
|
|
20240802,150400,119432885,3060,3060,3060,3060,0
|
|
20240802,150300,119432885,3060,3060,3060,3060,0
|
|
20240802,150200,119432885,3060,3060,3060,3060,0
|
|
20240802,150100,119432885,3060,3060,3060,3060,0
|
|
20240802,150000,119432885,3060,3060,3060,3060,0
|
|
20240802,145900,119432885,3060,3065,3065,3060,1837
|
|
20240802,145800,113805165,3070,3070,3070,3070,16
|
|
20240802,145700,113756045,3070,3075,3075,3070,466
|
|
20240802,145600,112325400,3075,3075,3075,3075,0
|
|
20240802,145500,112325400,3075,3075,3075,3075,240
|
|
20240802,145400,111587400,3075,3075,3075,3075,0
|
|
20240802,145300,111587400,3075,3075,3075,3075,0
|
|
20240802,145200,111587400,3075,3075,3075,3075,0
|
|
20240802,145100,111587400,3075,3075,3075,3075,0
|
|
20240802,145000,111587400,3075,3075,3075,3075,0
|
|
20240802,144900,111587400,3075,3075,3075,3075,100
|
|
20240802,144800,111279900,3080,3080,3080,3080,0
|
|
20240802,144700,111279900,3080,3080,3080,3080,0
|
|
20240802,144600,111279900,3080,3080,3080,3080,170
|
|
20240802,144500,110756300,3080,3080,3080,3080,100
|
|
20240802,144400,110448300,3080,3080,3080,3080,0
|
|
20240802,144300,110448300,3080,3065,3080,3065,251
|
|
20240802,144200,109678435,3060,3060,3060,3060,9
|
|
20240802,144100,109650895,3060,3060,3060,3060,0
|
|
20240802,144000,109650895,3060,3060,3060,3060,184
|
|
20240802,143900,109087855,3065,3065,3065,3065,0
|
|
20240802,143800,109087855,3065,3065,3065,3065,488
|
|
20240802,143700,107592135,3065,3060,3065,3060,544
|
|
20240802,143600,105924925,3060,3060,3060,3060,350
|
|
20240802,143500,104853925,3060,3065,3070,3060,1142
|
|
20240802,143400,101359280,3065,3065,3065,3065,700
|
|
20240802,143300,99213780,3070,3065,3070,3065,25
|
|
20240802,143200,99137090,3070,3070,3070,3070,10
|
|
20240802,143100,99106390,3070,3070,3070,3070,108
|
|
20240802,143000,98774830,3070,3070,3070,3070,54
|
|
20240802,142900,98609050,3070,3070,3070,3070,719
|
|
20240802,142800,96401720,3070,3070,3070,3070,0
|
|
20240802,142700,96401720,3070,3070,3070,3070,0
|
|
20240802,142600,96401720,3070,3070,3070,3070,233
|
|
20240802,142500,95686410,3075,3075,3075,3075,0
|
|
20240802,142400,95686410,3075,3075,3075,3075,0
|
|
20240802,142300,95686410,3075,3075,3075,3075,0
|
|
20240802,142200,95686410,3075,3075,3075,3075,11
|
|
20240802,142100,95652585,3080,3075,3080,3075,139
|
|
20240802,142000,95225150,3080,3080,3080,3080,25
|
|
20240802,141900,95148150,3080,3095,3095,3080,1211
|
|
20240802,141800,91411160,3090,3095,3095,3090,128
|
|
20240802,141700,91015500,3095,3095,3095,3095,0
|
|
20240802,141600,91015500,3095,3095,3095,3095,12
|
|
20240802,141500,90978360,3095,3095,3095,3095,0
|
|
20240802,141400,90978360,3095,3095,3095,3095,0
|
|
20240802,141300,90978360,3095,3090,3095,3090,279
|
|
20240802,141200,90116230,3090,3090,3090,3090,15
|
|
20240802,141100,90069880,3090,3090,3090,3090,0
|
|
20240802,141000,90069880,3090,3090,3090,3090,45
|
|
20240802,140900,89930830,3090,3090,3090,3090,9
|
|
20240802,140800,89903020,3090,3090,3090,3090,1
|
|
20240802,140700,89899930,3090,3090,3090,3090,20
|
|
20240802,140600,89838130,3090,3090,3090,3090,0
|
|
20240802,140500,89838130,3090,3085,3090,3085,458
|
|
20240802,140400,88425160,3090,3090,3090,3090,2
|
|
20240802,140300,88418980,3085,3085,3085,3085,0
|
|
20240802,140200,88418980,3085,3085,3085,3085,0
|
|
20240802,140100,88418980,3085,3085,3085,3085,0
|
|
20240802,140000,88418980,3085,3085,3085,3085,0
|
|
20240802,135900,88418980,3085,3085,3085,3085,0
|
|
20240802,135800,88418980,3085,3085,3085,3085,0
|
|
20240802,135700,88418980,3085,3085,3085,3085,0
|
|
20240802,135600,88418980,3085,3085,3085,3085,4
|
|
20240802,135500,88406640,3085,3085,3085,3085,0
|
|
20240802,135400,88406640,3085,3085,3085,3085,0
|
|
20240802,135300,88406640,3085,3085,3085,3085,0
|
|
20240802,135200,88406640,3085,3085,3085,3085,0
|
|
20240802,135100,88406640,3085,3085,3085,3085,0
|
|
20240802,135000,88406640,3085,3085,3085,3085,0
|
|
20240802,134900,88406640,3085,3085,3085,3085,3
|
|
20240802,134800,88397385,3090,3090,3090,3090,0
|
|
20240802,134700,88397385,3090,3090,3090,3090,0
|
|
20240802,134600,88397385,3090,3090,3090,3090,501
|
|
20240802,134500,86849295,3090,3090,3090,3090,0
|
|
20240802,134400,86849295,3090,3090,3090,3090,0
|
|
20240802,134300,86849295,3090,3090,3090,3090,0
|
|
20240802,134200,86849295,3090,3090,3090,3090,0
|
|
20240802,134100,86849295,3090,3090,3090,3090,0
|
|
20240802,134000,86849295,3090,3090,3090,3090,0
|
|
20240802,133900,86849295,3090,3090,3090,3090,0
|
|
20240802,133800,86849295,3090,3090,3090,3090,0
|
|
20240802,133700,86849295,3090,3090,3090,3090,1
|
|
20240802,133600,86846205,3095,3095,3095,3095,0
|
|
20240802,133500,86846205,3095,3095,3095,3095,0
|
|
20240802,133400,86846205,3095,3095,3095,3095,0
|
|
20240802,133300,86846205,3095,3095,3095,3095,0
|
|
20240802,133200,86846205,3095,3095,3095,3095,0
|
|
20240802,133100,86846205,3095,3095,3095,3095,0
|
|
20240802,133000,86846205,3095,3095,3095,3095,0
|
|
20240802,132900,86846205,3095,3090,3095,3090,3
|
|
20240802,132800,86836930,3090,3090,3090,3090,0
|
|
20240802,132700,86836930,3090,3090,3090,3090,0
|
|
20240802,132600,86836930,3090,3090,3090,3090,0
|
|
20240802,132500,86836930,3090,3085,3090,3085,101
|
|
20240802,132400,86525335,3085,3085,3085,3085,0
|
|
20240802,132300,86525335,3085,3085,3085,3085,0
|
|
20240802,132200,86525335,3085,3075,3085,3075,40
|
|
20240802,132100,86402295,3070,3070,3070,3070,0
|
|
20240802,132000,86402295,3070,3070,3070,3070,0
|
|
20240802,131900,86402295,3070,3070,3070,3070,0
|
|
20240802,131800,86402295,3070,3070,3070,3070,0
|
|
20240802,131700,86402295,3070,3070,3070,3070,0
|
|
20240802,131600,86402295,3070,3070,3070,3070,0
|
|
20240802,131500,86402295,3070,3070,3070,3070,850
|
|
20240802,131400,83792795,3075,3075,3075,3075,0
|
|
20240802,131300,83792795,3075,3075,3075,3075,0
|
|
20240802,131200,83792795,3075,3075,3075,3075,0
|
|
20240802,131100,83792795,3075,3075,3075,3075,1
|
|
20240802,131000,83789720,3075,3075,3075,3075,0
|
|
20240802,130900,83789720,3075,3075,3075,3075,0
|
|
20240802,130800,83789720,3075,3075,3075,3075,100
|
|
20240802,130700,83482220,3075,3075,3075,3075,0
|
|
20240802,130600,83482220,3075,3075,3075,3075,0
|
|
20240802,130500,83482220,3075,3070,3075,3070,11
|
|
20240802,130400,83448400,3070,3070,3070,3070,1
|
|
20240802,130300,83445330,3075,3075,3075,3075,0
|
|
20240802,130200,83445330,3075,3080,3080,3065,3101
|
|
20240802,130100,73924910,3080,3085,3085,3080,424
|
|
20240802,130000,72618070,3085,3085,3085,3085,100
|
|
20240802,125900,72309570,3090,3090,3090,3090,51
|
|
20240802,125800,72151980,3090,3090,3090,3090,0
|
|
20240802,125700,72151980,3090,3090,3090,3090,49
|
|
20240802,125600,72000570,3090,3090,3090,3090,0
|
|
20240802,125500,72000570,3090,3090,3090,3090,0
|
|
20240802,125400,72000570,3090,3090,3090,3090,50
|
|
20240802,125300,71846070,3090,3090,3090,3090,0
|
|
20240802,125200,71846070,3090,3090,3090,3090,0
|
|
20240802,125100,71846070,3090,3090,3090,3090,0
|
|
20240802,125000,71846070,3090,3090,3090,3090,0
|
|
20240802,124900,71846070,3090,3090,3090,3090,0
|
|
20240802,124800,71846070,3090,3090,3090,3090,0
|
|
20240802,124700,71846070,3090,3090,3090,3090,0
|
|
20240802,124600,71846070,3090,3090,3090,3090,0
|
|
20240802,124500,71846070,3090,3090,3090,3090,1
|
|
20240802,124400,71842980,3090,3090,3090,3090,0
|
|
20240802,124300,71842980,3090,3085,3090,3085,2
|
|
20240802,124200,71836805,3090,3090,3090,3090,0
|
|
20240802,124100,71836805,3090,3090,3090,3090,4
|
|
20240802,124000,71824445,3090,3090,3090,3090,0
|
|
20240802,123900,71824445,3090,3090,3090,3090,0
|
|
20240802,123800,71824445,3090,3090,3090,3090,0
|
|
20240802,123700,71824445,3090,3090,3090,3090,7
|
|
20240802,123600,71802815,3090,3090,3090,3090,4
|
|
20240802,123500,71790455,3090,3090,3090,3090,0
|
|
20240802,123400,71790455,3090,3090,3090,3090,0
|
|
20240802,123300,71790455,3090,3090,3090,3090,2936
|
|
20240802,123200,62718215,3090,3090,3090,3090,0
|
|
20240802,123100,62718215,3090,3095,3095,3090,500
|
|
20240802,123000,61172850,3095,3095,3095,3095,0
|
|
20240802,122900,61172850,3095,3095,3095,3095,0
|
|
20240802,122800,61172850,3095,3095,3095,3095,135
|
|
20240802,122700,60755025,3095,3095,3095,3095,0
|
|
20240802,122600,60755025,3095,3095,3095,3095,300
|
|
20240802,122500,59826525,3100,3100,3100,3100,0
|
|
20240802,122400,59826525,3100,3100,3100,3100,5
|
|
20240802,122300,59811025,3100,3100,3100,3100,0
|
|
20240802,122200,59811025,3100,3100,3100,3100,0
|
|
20240802,122100,59811025,3100,3100,3100,3100,50
|
|
20240802,122000,59656025,3095,3095,3095,3095,500
|
|
20240802,121900,58108525,3095,3095,3095,3095,0
|
|
20240802,121800,58108525,3095,3095,3095,3095,0
|
|
20240802,121700,58108525,3095,3095,3095,3095,0
|
|
20240802,121600,58108525,3095,3095,3095,3095,0
|
|
20240802,121500,58108525,3095,3095,3095,3095,0
|
|
20240802,121400,58108525,3095,3095,3095,3095,0
|
|
20240802,121300,58108525,3095,3095,3095,3095,0
|
|
20240802,121200,58108525,3095,3095,3095,3095,0
|
|
20240802,121100,58108525,3095,3095,3095,3095,0
|
|
20240802,121000,58108525,3095,3095,3095,3095,0
|
|
20240802,120900,58108525,3095,3095,3095,3095,500
|
|
20240802,120800,56561025,3100,3100,3100,3100,21
|
|
20240802,120700,56495925,3100,3100,3100,3100,0
|
|
20240802,120600,56495925,3100,3100,3100,3100,0
|
|
20240802,120500,56495925,3100,3100,3100,3100,0
|
|
20240802,120400,56495925,3100,3100,3100,3100,101
|
|
20240802,120300,56182825,3100,3100,3100,3100,0
|
|
20240802,120200,56182825,3100,3100,3100,3100,0
|
|
20240802,120100,56182825,3100,3100,3100,3100,0
|
|
20240802,120000,56182825,3100,3100,3100,3100,0
|
|
20240802,115900,56182825,3100,3100,3100,3100,0
|
|
20240802,115800,56182825,3100,3100,3100,3100,0
|
|
20240802,115700,56182825,3100,3100,3100,3100,0
|
|
20240802,115600,56182825,3100,3100,3100,3100,0
|
|
20240802,115500,56182825,3100,3100,3100,3100,0
|
|
20240802,115400,56182825,3100,3100,3100,3100,0
|
|
20240802,115300,56182825,3100,3100,3100,3100,300
|
|
20240802,115200,55252825,3100,3100,3100,3100,0
|
|
20240802,115100,55252825,3100,3100,3100,3100,0
|
|
20240802,115000,55252825,3100,3100,3100,3100,1000
|
|
20240802,114900,52152825,3105,3105,3105,3105,0
|
|
20240802,114800,52152825,3105,3105,3105,3105,0
|
|
20240802,114700,52152825,3105,3105,3105,3105,0
|
|
20240802,114600,52152825,3105,3105,3105,3105,0
|
|
20240802,114500,52152825,3105,3105,3105,3105,0
|
|
20240802,114400,52152825,3105,3105,3105,3105,0
|
|
20240802,114300,52152825,3105,3105,3105,3105,0
|
|
20240802,114200,52152825,3105,3105,3105,3105,0
|
|
20240802,114100,52152825,3105,3105,3105,3105,0
|
|
20240802,114000,52152825,3105,3105,3105,3105,100
|
|
20240802,113900,51842325,3105,3105,3105,3105,10
|
|
20240802,113800,51811275,3105,3105,3105,3105,0
|
|
20240802,113700,51811275,3105,3105,3105,3105,0
|
|
20240802,113600,51811275,3105,3105,3105,3105,0
|
|
20240802,113500,51811275,3105,3105,3105,3105,22
|
|
20240802,113400,51742965,3105,3105,3105,3105,0
|
|
20240802,113300,51742965,3105,3105,3105,3105,0
|
|
20240802,113200,51742965,3105,3105,3105,3105,0
|
|
20240802,113100,51742965,3105,3105,3105,3105,0
|
|
20240802,113000,51742965,3105,3105,3105,3105,0
|
|
20240802,112900,51742965,3105,3105,3105,3105,2
|
|
20240802,112800,51736755,3105,3105,3105,3105,1
|
|
20240802,112700,51733650,3110,3110,3110,3110,1
|
|
20240802,112600,51730540,3110,3110,3110,3110,4
|
|
20240802,112500,51718100,3105,3105,3105,3105,0
|
|
20240802,112400,51718100,3105,3105,3105,3105,0
|
|
20240802,112300,51718100,3105,3105,3105,3105,10
|
|
20240802,112200,51687050,3105,3105,3105,3105,0
|
|
20240802,112100,51687050,3105,3105,3105,3105,0
|
|
20240802,112000,51687050,3105,3115,3115,3105,2
|
|
20240802,111900,51680830,3105,3105,3105,3105,0
|
|
20240802,111800,51680830,3105,3105,3105,3105,0
|
|
20240802,111700,51680830,3105,3110,3110,3105,534
|
|
20240802,111600,50020150,3110,3110,3110,3110,0
|
|
20240802,111500,50020150,3110,3110,3110,3110,0
|
|
20240802,111400,50020150,3110,3110,3110,3110,0
|
|
20240802,111300,50020150,3110,3110,3110,3110,0
|
|
20240802,111200,50020150,3110,3110,3110,3110,0
|
|
20240802,111100,50020150,3110,3110,3110,3110,28
|
|
20240802,111000,49933070,3110,3110,3110,3110,0
|
|
20240802,110900,49933070,3110,3110,3110,3110,23
|
|
20240802,110800,49861540,3110,3110,3110,3110,79
|
|
20240802,110700,49615850,3110,3110,3110,3110,0
|
|
20240802,110600,49615850,3110,3110,3110,3110,0
|
|
20240802,110500,49615850,3110,3110,3110,3110,0
|
|
20240802,110400,49615850,3110,3110,3110,3110,0
|
|
20240802,110300,49615850,3110,3110,3110,3110,0
|
|
20240802,110200,49615850,3110,3110,3110,3110,40
|
|
20240802,110100,49491450,3115,3115,3115,3115,0
|
|
20240802,110000,49491450,3115,3115,3115,3115,0
|
|
20240802,105900,49491450,3115,3115,3115,3115,47
|
|
20240802,105800,49345045,3120,3120,3120,3120,0
|
|
20240802,105700,49345045,3120,3120,3120,3120,1
|
|
20240802,105600,49341925,3110,3110,3110,3110,0
|
|
20240802,105500,49341925,3110,3110,3110,3110,0
|
|
20240802,105400,49341925,3110,3110,3110,3110,0
|
|
20240802,105300,49341925,3110,3110,3110,3110,0
|
|
20240802,105200,49341925,3110,3110,3110,3110,0
|
|
20240802,105100,49341925,3110,3110,3110,3110,0
|
|
20240802,105000,49341925,3110,3110,3110,3110,0
|
|
20240802,104900,49341925,3110,3110,3110,3110,0
|
|
20240802,104800,49341925,3110,3110,3110,3110,0
|
|
20240802,104700,49341925,3110,3110,3110,3110,1
|
|
20240802,104600,49338815,3120,3120,3120,3120,1
|
|
20240802,104500,49335695,3125,3120,3125,3120,2
|
|
20240802,104400,49329450,3105,3105,3105,3105,0
|
|
20240802,104300,49329450,3105,3110,3110,3105,192
|
|
20240802,104200,48732920,3110,3115,3115,3110,49
|
|
20240802,104100,48580440,3130,3130,3130,3130,0
|
|
20240802,104000,48580440,3130,3130,3130,3130,0
|
|
20240802,103900,48580440,3130,3130,3130,3130,200
|
|
20240802,103800,47954440,3130,3125,3130,3120,211
|
|
20240802,103700,47294565,3115,3115,3115,3115,0
|
|
20240802,103600,47294565,3115,3115,3115,3115,1
|
|
20240802,103500,47291450,3125,3125,3125,3125,1
|
|
20240802,103400,47288325,3125,3110,3125,3110,410
|
|
20240802,103300,46007155,3105,3105,3105,3105,0
|
|
20240802,103200,46007155,3105,3105,3105,3105,0
|
|
20240802,103100,46007155,3105,3105,3105,3105,0
|
|
20240802,103000,46007155,3105,3105,3105,3105,0
|
|
20240802,102900,46007155,3105,3105,3105,3105,1
|
|
20240802,102800,46004050,3100,3100,3100,3100,0
|
|
20240802,102700,46004050,3100,3100,3100,3100,400
|
|
20240802,102600,44764050,3100,3100,3100,3100,29
|
|
20240802,102500,44674150,3095,3095,3095,3095,0
|
|
20240802,102400,44674150,3095,3100,3100,3095,525
|
|
20240802,102300,43048965,3100,3100,3100,3100,1
|
|
20240802,102200,43045865,3110,3110,3110,3110,1
|
|
20240802,102100,43042755,3110,3110,3110,3110,0
|
|
20240802,102000,43042755,3110,3095,3110,3095,200
|
|
20240802,101900,42422255,3095,3100,3100,3095,742
|
|
20240802,101800,40122360,3100,3100,3100,3100,41
|
|
20240802,101700,39995260,3100,3115,3115,3100,440
|
|
20240802,101600,38631200,3115,3115,3115,3115,1
|
|
20240802,101500,38628085,3105,3105,3105,3105,0
|
|
20240802,101400,38628085,3105,3105,3105,3105,0
|
|
20240802,101300,38628085,3105,3105,3105,3105,1
|
|
20240802,101200,38624980,3105,3115,3125,3105,491
|
|
20240802,101100,37100250,3105,3105,3105,3105,0
|
|
20240802,101000,37100250,3105,3105,3105,3105,9
|
|
20240802,100900,37072305,3105,3105,3105,3105,0
|
|
20240802,100800,37072305,3105,3105,3105,3105,0
|
|
20240802,100700,37072305,3105,3105,3105,3105,0
|
|
20240802,100600,37072305,3105,3105,3105,3105,0
|
|
20240802,100500,37072305,3105,3105,3105,3105,0
|
|
20240802,100400,37072305,3105,3105,3105,3105,15
|
|
20240802,100300,37025730,3105,3105,3105,3105,0
|
|
20240802,100200,37025730,3105,3105,3105,3105,0
|
|
20240802,100100,37025730,3105,3105,3105,3105,0
|
|
20240802,100000,37025730,3105,3105,3105,3105,1
|
|
20240802,095900,37022625,3110,3110,3110,3110,500
|
|
20240802,095800,35467625,3110,3120,3120,3110,55
|
|
20240802,095700,35296515,3110,3120,3125,3110,69
|
|
20240802,095600,35080970,3125,3120,3125,3120,25
|
|
20240802,095500,35002850,3125,3125,3125,3125,0
|
|
20240802,095400,35002850,3125,3125,3125,3125,100
|
|
20240802,095300,34690350,3115,3115,3115,3115,0
|
|
20240802,095200,34690350,3115,3115,3115,3115,0
|
|
20240802,095100,34690350,3115,3115,3115,3115,0
|
|
20240802,095000,34690350,3115,3140,3140,3115,120
|
|
20240802,094900,34314050,3140,3130,3140,3130,298
|
|
20240802,094800,33378950,3140,3140,3140,3140,0
|
|
20240802,094700,33378950,3140,3140,3140,3140,0
|
|
20240802,094600,33378950,3140,3135,3140,3135,20
|
|
20240802,094500,33316155,3110,3110,3110,3110,0
|
|
20240802,094400,33316155,3110,3110,3110,3110,0
|
|
20240802,094300,33316155,3110,3110,3110,3110,1096
|
|
20240802,094200,29907595,3105,3105,3105,3105,0
|
|
20240802,094100,29907595,3105,3105,3105,3105,0
|
|
20240802,094000,29907595,3105,3105,3105,3105,0
|
|
20240802,093900,29907595,3105,3105,3105,3105,1
|
|
20240802,093800,29904490,3105,3105,3105,3105,0
|
|
20240802,093700,29904490,3105,3105,3105,3105,0
|
|
20240802,093600,29904490,3105,3105,3105,3105,0
|
|
20240802,093500,29904490,3105,3105,3105,3105,0
|
|
20240802,093400,29904490,3105,3105,3105,3105,0
|
|
20240802,093300,29904490,3105,3105,3105,3105,0
|
|
20240802,093200,29904490,3105,3105,3105,3105,1996
|
|
20240802,093100,23706910,3105,3105,3105,3105,2
|
|
20240802,093000,23700700,3090,3090,3090,3090,0
|
|
20240802,092900,23700700,3090,3090,3090,3090,0
|
|
20240802,092800,23700700,3090,3090,3090,3090,0
|
|
20240802,092700,23700700,3090,3105,3105,3090,316
|
|
20240802,092600,22721495,3110,3110,3110,3110,1
|
|
20240802,092500,22718385,3110,3110,3110,3110,0
|
|
20240802,092400,22718385,3110,3105,3110,3105,324
|
|
20240802,092300,21710755,3110,3110,3110,3110,1
|
|
20240802,092200,21707645,3110,3110,3110,3110,1000
|
|
20240802,092100,18597645,3110,3105,3110,3105,59
|
|
20240802,092000,18414300,3105,3105,3105,3105,0
|
|
20240802,091900,18414300,3105,3105,3105,3105,0
|
|
20240802,091800,18414300,3105,3105,3105,3105,0
|
|
20240802,091700,18414300,3105,3100,3105,3100,19
|
|
20240802,091600,18355395,3100,3110,3110,3100,638
|
|
20240802,091500,16377485,3110,3105,3110,3100,968
|
|
20240802,091400,13369815,3110,3110,3110,3110,93
|
|
20240802,091300,13080585,3110,3115,3115,3110,108
|
|
20240802,091200,12744170,3115,3120,3120,3115,2
|
|
20240802,091100,12737935,3115,3125,3130,3110,1211
|
|
20240802,091000,8958290,3120,3130,3130,3120,1043
|
|
20240802,090900,5698865,3130,3125,3130,3125,4
|
|
20240802,090800,5686350,3130,3135,3135,3130,17
|
|
20240802,090700,5633060,3130,3130,3130,3130,60
|
|
20240802,090600,5445260,3125,3125,3125,3125,0
|
|
20240802,090500,5445260,3125,3130,3130,3125,5
|
|
20240802,090400,5429615,3135,3135,3135,3135,64
|
|
20240802,090300,5228975,3140,3130,3140,3130,2
|
|
20240802,090200,5222705,3130,3130,3145,3130,71
|
|
20240802,090100,5000460,3125,3140,3150,3125,450
|
|
20240802,090000,3588845,3140,3145,3145,3130,1144
|