667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200400,217760335,3155,3155,3155,3155,3654
|
|
20240802,200300,217760335,3155,3155,3155,3155,0
|
|
20240802,200200,217760335,3155,3155,3155,3155,0
|
|
20240802,200100,217760335,3155,3155,3155,3155,0
|
|
20240802,200000,217760335,3155,3155,3155,3155,0
|
|
20240802,195900,217760335,3155,3155,3155,3155,0
|
|
20240802,195800,217760335,3155,3155,3155,3155,0
|
|
20240802,195700,217760335,3155,3155,3155,3155,0
|
|
20240802,195600,217760335,3155,3155,3155,3155,0
|
|
20240802,195500,217760335,3155,3155,3155,3155,0
|
|
20240802,195400,217760335,3155,3155,3155,3155,0
|
|
20240802,195300,217760335,3155,3155,3155,3155,0
|
|
20240802,195200,217760335,3155,3155,3155,3155,0
|
|
20240802,195100,217760335,3155,3155,3155,3155,0
|
|
20240802,195000,217760335,3155,3155,3155,3155,0
|
|
20240802,194900,217760335,3155,3155,3155,3155,0
|
|
20240802,194800,217760335,3155,3155,3155,3155,0
|
|
20240802,194700,217760335,3155,3155,3155,3155,0
|
|
20240802,194600,217760335,3155,3155,3155,3155,0
|
|
20240802,194500,217760335,3155,3155,3155,3155,0
|
|
20240802,194400,217760335,3155,3155,3155,3155,0
|
|
20240802,194300,217760335,3155,3155,3155,3155,0
|
|
20240802,194200,217760335,3155,3155,3155,3155,0
|
|
20240802,194100,217760335,3155,3155,3155,3155,0
|
|
20240802,194000,217760335,3155,3155,3155,3155,0
|
|
20240802,193900,217760335,3155,3155,3155,3155,0
|
|
20240802,193800,217760335,3155,3155,3155,3155,0
|
|
20240802,193700,217760335,3155,3155,3155,3155,0
|
|
20240802,193600,217760335,3155,3155,3155,3155,0
|
|
20240802,193500,217760335,3155,3155,3155,3155,0
|
|
20240802,193400,217760335,3155,3155,3155,3155,3654
|
|
20240802,193300,217760335,3155,3155,3155,3155,0
|
|
20240802,193200,217760335,3155,3155,3155,3155,0
|
|
20240802,193100,217760335,3155,3155,3155,3155,0
|
|
20240802,193000,217760335,3155,3155,3155,3155,0
|
|
20240802,192900,217760335,3155,3155,3155,3155,0
|
|
20240802,192800,217760335,3155,3155,3155,3155,0
|
|
20240802,192700,217760335,3155,3155,3155,3155,0
|
|
20240802,192600,217760335,3155,3155,3155,3155,0
|
|
20240802,192500,217760335,3155,3155,3155,3155,0
|
|
20240802,192400,217760335,3155,3155,3155,3155,0
|
|
20240802,192300,217760335,3155,3155,3155,3155,0
|
|
20240802,192200,217760335,3155,3155,3155,3155,0
|
|
20240802,192100,217760335,3155,3155,3155,3155,0
|
|
20240802,192000,217760335,3155,3155,3155,3155,0
|
|
20240802,191900,217760335,3155,3155,3155,3155,0
|
|
20240802,191800,217760335,3155,3155,3155,3155,0
|
|
20240802,191700,217760335,3155,3155,3155,3155,0
|
|
20240802,191600,217760335,3155,3155,3155,3155,0
|
|
20240802,191500,217760335,3155,3155,3155,3155,0
|
|
20240802,191400,217760335,3155,3155,3155,3155,0
|
|
20240802,191300,217760335,3155,3155,3155,3155,0
|
|
20240802,191200,217760335,3155,3155,3155,3155,0
|
|
20240802,191100,217760335,3155,3155,3155,3155,0
|
|
20240802,191000,217760335,3155,3155,3155,3155,0
|
|
20240802,190900,217760335,3155,3155,3155,3155,0
|
|
20240802,190800,217760335,3155,3155,3155,3155,0
|
|
20240802,190700,217760335,3155,3155,3155,3155,0
|
|
20240802,190600,217760335,3155,3155,3155,3155,0
|
|
20240802,190500,217760335,3155,3155,3155,3155,0
|
|
20240802,190400,217760335,3155,3155,3155,3155,3654
|
|
20240802,190300,217760335,3155,3155,3155,3155,0
|
|
20240802,190200,217760335,3155,3155,3155,3155,0
|
|
20240802,190100,217760335,3155,3155,3155,3155,0
|
|
20240802,190000,217760335,3155,3155,3155,3155,0
|
|
20240802,185900,217760335,3155,3155,3155,3155,0
|
|
20240802,185800,217760335,3155,3155,3155,3155,0
|
|
20240802,185700,217760335,3155,3155,3155,3155,0
|
|
20240802,185600,217760335,3155,3155,3155,3155,0
|
|
20240802,185500,217760335,3155,3155,3155,3155,0
|
|
20240802,185400,217760335,3155,3155,3155,3155,0
|
|
20240802,185300,217760335,3155,3155,3155,3155,0
|
|
20240802,185200,217760335,3155,3155,3155,3155,0
|
|
20240802,185100,217760335,3155,3155,3155,3155,0
|
|
20240802,185000,217760335,3155,3155,3155,3155,0
|
|
20240802,184900,217760335,3155,3155,3155,3155,0
|
|
20240802,184800,217760335,3155,3155,3155,3155,0
|
|
20240802,184700,217760335,3155,3155,3155,3155,0
|
|
20240802,184600,217760335,3155,3155,3155,3155,0
|
|
20240802,184500,217760335,3155,3155,3155,3155,0
|
|
20240802,184400,217760335,3155,3155,3155,3155,0
|
|
20240802,184300,217760335,3155,3155,3155,3155,0
|
|
20240802,184200,217760335,3155,3155,3155,3155,0
|
|
20240802,184100,217760335,3155,3155,3155,3155,0
|
|
20240802,184000,217760335,3155,3155,3155,3155,0
|
|
20240802,183900,217760335,3155,3155,3155,3155,0
|
|
20240802,183800,217760335,3155,3155,3155,3155,0
|
|
20240802,183700,217760335,3155,3155,3155,3155,0
|
|
20240802,183600,217760335,3155,3155,3155,3155,0
|
|
20240802,183500,217760335,3155,3155,3155,3155,0
|
|
20240802,183400,217760335,3155,3155,3155,3155,3654
|
|
20240802,183300,217760335,3155,3155,3155,3155,0
|
|
20240802,183200,217760335,3155,3155,3155,3155,0
|
|
20240802,183100,217760335,3155,3155,3155,3155,0
|
|
20240802,183000,217760335,3155,3155,3155,3155,0
|
|
20240802,182900,217760335,3155,3155,3155,3155,0
|
|
20240802,182800,217760335,3155,3155,3155,3155,0
|
|
20240802,182700,217760335,3155,3155,3155,3155,0
|
|
20240802,182600,217760335,3155,3155,3155,3155,0
|
|
20240802,182500,217760335,3155,3155,3155,3155,0
|
|
20240802,182400,217760335,3155,3155,3155,3155,0
|
|
20240802,182300,217760335,3155,3155,3155,3155,0
|
|
20240802,182200,217760335,3155,3155,3155,3155,0
|
|
20240802,182100,217760335,3155,3155,3155,3155,0
|
|
20240802,182000,217760335,3155,3155,3155,3155,0
|
|
20240802,181900,217760335,3155,3155,3155,3155,0
|
|
20240802,181800,217760335,3155,3155,3155,3155,0
|
|
20240802,181700,217760335,3155,3155,3155,3155,0
|
|
20240802,181600,217760335,3155,3155,3155,3155,0
|
|
20240802,181500,217760335,3155,3155,3155,3155,0
|
|
20240802,181400,217760335,3155,3155,3155,3155,0
|
|
20240802,181300,217760335,3155,3155,3155,3155,0
|
|
20240802,181200,217760335,3155,3155,3155,3155,0
|
|
20240802,181100,217760335,3155,3155,3155,3155,0
|
|
20240802,181000,217760335,3155,3155,3155,3155,0
|
|
20240802,180900,217760335,3155,3155,3155,3155,0
|
|
20240802,180800,217760335,3155,3155,3155,3155,0
|
|
20240802,180700,217760335,3155,3155,3155,3155,0
|
|
20240802,180600,217760335,3155,3155,3155,3155,0
|
|
20240802,180500,217760335,3155,3155,3155,3155,0
|
|
20240802,180400,217760335,3155,3155,3155,3155,3654
|
|
20240802,180300,217760335,3155,3155,3155,3155,0
|
|
20240802,180200,217760335,3155,3155,3155,3155,0
|
|
20240802,180100,217760335,3155,3155,3155,3155,0
|
|
20240802,180000,217760335,3155,3155,3155,3155,0
|
|
20240802,175900,217760335,3155,3155,3155,3155,0
|
|
20240802,175800,217760335,3155,3155,3155,3155,0
|
|
20240802,175700,217760335,3155,3155,3155,3155,0
|
|
20240802,175600,217760335,3155,3155,3155,3155,0
|
|
20240802,175500,217760335,3155,3155,3155,3155,0
|
|
20240802,175400,217760335,3155,3155,3155,3155,0
|
|
20240802,175300,217760335,3155,3155,3155,3155,0
|
|
20240802,175200,217760335,3155,3155,3155,3155,0
|
|
20240802,175100,217760335,3155,3155,3155,3155,0
|
|
20240802,175000,217760335,3155,3155,3155,3155,0
|
|
20240802,174900,217760335,3155,3155,3155,3155,0
|
|
20240802,174800,217760335,3155,3155,3155,3155,0
|
|
20240802,174700,217760335,3155,3155,3155,3155,0
|
|
20240802,174600,217760335,3155,3155,3155,3155,0
|
|
20240802,174500,217760335,3155,3155,3155,3155,0
|
|
20240802,174400,217760335,3155,3155,3155,3155,0
|
|
20240802,174300,217760335,3155,3155,3155,3155,0
|
|
20240802,174200,217760335,3155,3155,3155,3155,0
|
|
20240802,174100,217760335,3155,3155,3155,3155,0
|
|
20240802,174000,217760335,3155,3155,3155,3155,0
|
|
20240802,173900,217760335,3155,3155,3155,3155,0
|
|
20240802,173800,217760335,3155,3155,3155,3155,0
|
|
20240802,173700,217760335,3155,3155,3155,3155,0
|
|
20240802,173600,217760335,3155,3155,3155,3155,0
|
|
20240802,173500,217760335,3155,3155,3155,3155,0
|
|
20240802,173400,217760335,3155,3155,3155,3155,3654
|
|
20240802,173300,217760335,3155,3155,3155,3155,0
|
|
20240802,173200,217760335,3155,3155,3155,3155,0
|
|
20240802,173100,217760335,3155,3155,3155,3155,0
|
|
20240802,173000,217760335,3155,3155,3155,3155,0
|
|
20240802,172900,217760335,3155,3155,3155,3155,0
|
|
20240802,172800,217760335,3155,3155,3155,3155,0
|
|
20240802,172700,217760335,3155,3155,3155,3155,0
|
|
20240802,172600,217760335,3155,3155,3155,3155,0
|
|
20240802,172500,217760335,3155,3155,3155,3155,0
|
|
20240802,172400,217760335,3155,3155,3155,3155,0
|
|
20240802,172300,217760335,3155,3155,3155,3155,0
|
|
20240802,172200,217760335,3155,3155,3155,3155,0
|
|
20240802,172100,217760335,3155,3155,3155,3155,0
|
|
20240802,172000,217760335,3155,3155,3155,3155,0
|
|
20240802,171900,217760335,3155,3155,3155,3155,0
|
|
20240802,171800,217760335,3155,3155,3155,3155,0
|
|
20240802,171700,217760335,3155,3155,3155,3155,0
|
|
20240802,171600,217760335,3155,3155,3155,3155,0
|
|
20240802,171500,217760335,3155,3155,3155,3155,0
|
|
20240802,171400,217760335,3155,3155,3155,3155,0
|
|
20240802,171300,217760335,3155,3155,3155,3155,0
|
|
20240802,171200,217760335,3155,3155,3155,3155,0
|
|
20240802,171100,217760335,3155,3155,3155,3155,0
|
|
20240802,171000,217760335,3155,3155,3155,3155,0
|
|
20240802,170900,217760335,3155,3155,3155,3155,0
|
|
20240802,170800,217760335,3155,3155,3155,3155,0
|
|
20240802,170700,217760335,3155,3155,3155,3155,0
|
|
20240802,170600,217760335,3155,3155,3155,3155,0
|
|
20240802,170500,217760335,3155,3155,3155,3155,0
|
|
20240802,170400,217760335,3155,3155,3155,3155,3654
|
|
20240802,170300,217760335,3155,3155,3155,3155,0
|
|
20240802,170200,217760335,3155,3155,3155,3155,0
|
|
20240802,170100,217760335,3155,3155,3155,3155,0
|
|
20240802,170000,217760335,3155,3155,3155,3155,0
|
|
20240802,165900,217760335,3155,3155,3155,3155,0
|
|
20240802,165800,217760335,3155,3155,3155,3155,0
|
|
20240802,165700,217760335,3155,3155,3155,3155,0
|
|
20240802,165600,217760335,3155,3155,3155,3155,0
|
|
20240802,165500,217760335,3155,3155,3155,3155,0
|
|
20240802,165400,217760335,3155,3155,3155,3155,0
|
|
20240802,165300,217760335,3155,3155,3155,3155,0
|
|
20240802,165200,217760335,3155,3155,3155,3155,0
|
|
20240802,165100,217760335,3155,3155,3155,3155,0
|
|
20240802,165000,217760335,3155,3155,3155,3155,0
|
|
20240802,164900,217760335,3155,3155,3155,3155,0
|
|
20240802,164800,217760335,3155,3155,3155,3155,0
|
|
20240802,164700,217760335,3155,3155,3155,3155,0
|
|
20240802,164600,217760335,3155,3155,3155,3155,0
|
|
20240802,164500,217760335,3155,3155,3155,3155,0
|
|
20240802,164400,217760335,3155,3155,3155,3155,0
|
|
20240802,164300,217760335,3155,3155,3155,3155,0
|
|
20240802,164200,217760335,3155,3155,3155,3155,0
|
|
20240802,164100,217760335,3155,3155,3155,3155,0
|
|
20240802,164000,217760335,3155,3155,3155,3155,0
|
|
20240802,163900,217760335,3155,3155,3155,3155,0
|
|
20240802,163800,217760335,3155,3155,3155,3155,0
|
|
20240802,163700,217760335,3155,3155,3155,3155,0
|
|
20240802,163600,217760335,3155,3155,3155,3155,0
|
|
20240802,163500,217760335,3155,3155,3155,3155,0
|
|
20240802,163400,217760335,3155,3155,3155,3155,3654
|
|
20240802,163300,217760335,3155,3155,3155,3155,0
|
|
20240802,163200,217760335,3155,3155,3155,3155,0
|
|
20240802,163100,217760335,3155,3155,3155,3155,0
|
|
20240802,163000,217760335,3155,3155,3155,3155,0
|
|
20240802,162900,217760335,3155,3155,3155,3155,0
|
|
20240802,162800,217760335,3155,3155,3155,3155,0
|
|
20240802,162700,217760335,3155,3155,3155,3155,0
|
|
20240802,162600,217760335,3155,3155,3155,3155,0
|
|
20240802,162500,217760335,3155,3155,3155,3155,0
|
|
20240802,162400,217760335,3155,3155,3155,3155,0
|
|
20240802,162300,217760335,3155,3155,3155,3155,0
|
|
20240802,162200,217760335,3155,3155,3155,3155,0
|
|
20240802,162100,217760335,3155,3155,3155,3155,0
|
|
20240802,162000,217760335,3155,3155,3155,3155,0
|
|
20240802,161900,217760335,3155,3155,3155,3155,0
|
|
20240802,161800,217760335,3155,3155,3155,3155,0
|
|
20240802,161700,217760335,3155,3155,3155,3155,0
|
|
20240802,161600,217760335,3155,3155,3155,3155,0
|
|
20240802,161500,217760335,3155,3155,3155,3155,0
|
|
20240802,161400,217760335,3155,3155,3155,3155,0
|
|
20240802,161300,217760335,3155,3155,3155,3155,0
|
|
20240802,161200,217760335,3155,3155,3155,3155,0
|
|
20240802,161100,217760335,3155,3155,3155,3155,0
|
|
20240802,161000,217760335,3155,3155,3155,3155,0
|
|
20240802,160900,217760335,3155,3155,3155,3155,0
|
|
20240802,160800,217760335,3155,3155,3155,3155,0
|
|
20240802,160700,217760335,3155,3155,3155,3155,0
|
|
20240802,160600,217760335,3155,3155,3155,3155,0
|
|
20240802,160500,217760335,3155,3155,3155,3155,0
|
|
20240802,160400,217760335,3155,3155,3155,3155,3654
|
|
20240802,160300,217760335,3155,3155,3155,3155,0
|
|
20240802,160200,217760335,3155,3155,3155,3155,0
|
|
20240802,160100,217760335,3155,3155,3155,3155,0
|
|
20240802,160000,217760335,3155,3155,3155,3155,0
|
|
20240802,155900,217760335,3155,3155,3155,3155,0
|
|
20240802,155800,217760335,3155,3155,3155,3155,0
|
|
20240802,155700,217760335,3155,3155,3155,3155,0
|
|
20240802,155600,217760335,3155,3155,3155,3155,0
|
|
20240802,155500,217760335,3155,3155,3155,3155,0
|
|
20240802,155400,217760335,3155,3155,3155,3155,0
|
|
20240802,155300,217760335,3155,3155,3155,3155,0
|
|
20240802,155200,217760335,3155,3155,3155,3155,0
|
|
20240802,155100,217760335,3155,3155,3155,3155,0
|
|
20240802,155000,217760335,3155,3155,3155,3155,0
|
|
20240802,154900,217760335,3155,3155,3155,3155,0
|
|
20240802,154800,217760335,3155,3155,3155,3155,0
|
|
20240802,154700,217760335,3155,3155,3155,3155,0
|
|
20240802,154600,217760335,3155,3155,3155,3155,0
|
|
20240802,154500,217760335,3155,3155,3155,3155,0
|
|
20240802,154400,217760335,3155,3155,3155,3155,0
|
|
20240802,154300,217760335,3155,3155,3155,3155,0
|
|
20240802,154200,217760335,3155,3155,3155,3155,0
|
|
20240802,154100,217760335,3155,3155,3155,3155,0
|
|
20240802,154000,217760335,3155,3155,3155,3155,0
|
|
20240802,153900,217760335,3155,3155,3155,3155,0
|
|
20240802,153800,217760335,3155,3155,3155,3155,0
|
|
20240802,153700,217760335,3155,3155,3155,3155,0
|
|
20240802,153600,217760335,3155,3155,3155,3155,0
|
|
20240802,153500,217760335,3155,3155,3155,3155,0
|
|
20240802,153400,217760335,3155,3155,3155,3155,3654
|
|
20240802,153300,217760335,3155,3155,3155,3155,0
|
|
20240802,153200,217760335,3155,3155,3155,3155,0
|
|
20240802,153100,217760335,3155,3155,3155,3155,0
|
|
20240802,153000,217760335,3155,3155,3155,3155,3654
|
|
20240802,152900,206231965,3155,3155,3155,3155,0
|
|
20240802,152800,206231965,3155,3155,3155,3155,0
|
|
20240802,152700,206231965,3155,3155,3155,3155,0
|
|
20240802,152600,206231965,3155,3155,3155,3155,0
|
|
20240802,152500,206231965,3155,3155,3155,3155,0
|
|
20240802,152400,206231965,3155,3155,3155,3155,0
|
|
20240802,152300,206231965,3155,3155,3155,3155,0
|
|
20240802,152200,206231965,3155,3155,3155,3155,0
|
|
20240802,152100,206231965,3155,3155,3155,3155,0
|
|
20240802,152000,206231965,3155,3155,3155,3155,0
|
|
20240802,151900,206231965,3155,3145,3155,3145,76
|
|
20240802,151800,205992545,3155,3155,3155,3155,0
|
|
20240802,151700,205992545,3155,3155,3155,3155,0
|
|
20240802,151600,205992545,3155,3155,3155,3155,0
|
|
20240802,151500,205992545,3155,3155,3155,3155,0
|
|
20240802,151400,205992545,3155,3155,3155,3155,0
|
|
20240802,151300,205992545,3155,3155,3155,3155,0
|
|
20240802,151200,205992545,3155,3145,3155,3145,7
|
|
20240802,151100,205970520,3145,3145,3145,3145,0
|
|
20240802,151000,205970520,3145,3150,3150,3145,38
|
|
20240802,150900,205851005,3155,3155,3155,3155,0
|
|
20240802,150800,205851005,3155,3155,3155,3155,0
|
|
20240802,150700,205851005,3155,3155,3155,3155,0
|
|
20240802,150600,205851005,3155,3155,3155,3155,0
|
|
20240802,150500,205851005,3155,3145,3155,3145,102
|
|
20240802,150400,205529710,3135,3145,3145,3135,94
|
|
20240802,150300,205234370,3150,3150,3150,3150,0
|
|
20240802,150200,205234370,3150,3150,3150,3150,0
|
|
20240802,150100,205234370,3150,3150,3150,3150,0
|
|
20240802,150000,205234370,3150,3150,3150,3150,0
|
|
20240802,145900,205234370,3150,3150,3150,3150,0
|
|
20240802,145800,205234370,3150,3150,3150,3150,0
|
|
20240802,145700,205234370,3150,3150,3150,3150,0
|
|
20240802,145600,205234370,3150,3150,3150,3150,0
|
|
20240802,145500,205234370,3150,3150,3150,3150,0
|
|
20240802,145400,205234370,3150,3150,3150,3150,0
|
|
20240802,145300,205234370,3150,3150,3150,3150,0
|
|
20240802,145200,205234370,3150,3150,3150,3150,100
|
|
20240802,145100,204919370,3150,3150,3150,3150,50
|
|
20240802,145000,204761870,3150,3150,3150,3150,1
|
|
20240802,144900,204758720,3150,3150,3150,3150,0
|
|
20240802,144800,204758720,3150,3150,3150,3150,1000
|
|
20240802,144700,201608720,3155,3155,3155,3155,0
|
|
20240802,144600,201608720,3155,3150,3155,3150,4
|
|
20240802,144500,201596115,3150,3150,3150,3150,1
|
|
20240802,144400,201592965,3155,3155,3155,3155,0
|
|
20240802,144300,201592965,3155,3150,3155,3150,18
|
|
20240802,144200,201536190,3155,3150,3155,3150,3
|
|
20240802,144100,201526730,3140,3140,3140,3140,0
|
|
20240802,144000,201526730,3140,3140,3140,3140,0
|
|
20240802,143900,201526730,3140,3140,3140,3140,1
|
|
20240802,143800,201523590,3150,3150,3150,3150,1
|
|
20240802,143700,201520440,3150,3150,3150,3150,0
|
|
20240802,143600,201520440,3150,3150,3150,3150,0
|
|
20240802,143500,201520440,3150,3150,3150,3150,0
|
|
20240802,143400,201520440,3150,3150,3150,3150,0
|
|
20240802,143300,201520440,3150,3150,3150,3150,0
|
|
20240802,143200,201520440,3150,3150,3150,3150,0
|
|
20240802,143100,201520440,3150,3150,3150,3150,4
|
|
20240802,143000,201507840,3145,3145,3145,3145,0
|
|
20240802,142900,201507840,3145,3145,3145,3145,0
|
|
20240802,142800,201507840,3145,3145,3145,3145,0
|
|
20240802,142700,201507840,3145,3145,3145,3145,1
|
|
20240802,142600,201504695,3155,3155,3155,3155,0
|
|
20240802,142500,201504695,3155,3155,3155,3155,0
|
|
20240802,142400,201504695,3155,3155,3155,3155,0
|
|
20240802,142300,201504695,3155,3155,3155,3155,0
|
|
20240802,142200,201504695,3155,3155,3155,3155,0
|
|
20240802,142100,201504695,3155,3155,3155,3155,0
|
|
20240802,142000,201504695,3155,3155,3155,3155,0
|
|
20240802,141900,201504695,3155,3155,3155,3155,0
|
|
20240802,141800,201504695,3155,3155,3155,3155,0
|
|
20240802,141700,201504695,3155,3155,3155,3155,0
|
|
20240802,141600,201504695,3155,3130,3155,3130,1018
|
|
20240802,141500,198297770,3130,3130,3130,3130,0
|
|
20240802,141400,198297770,3130,3130,3130,3130,0
|
|
20240802,141300,198297770,3130,3130,3130,3130,0
|
|
20240802,141200,198297770,3130,3130,3130,3130,0
|
|
20240802,141100,198297770,3130,3130,3130,3130,0
|
|
20240802,141000,198297770,3130,3130,3130,3130,0
|
|
20240802,140900,198297770,3130,3130,3130,3130,0
|
|
20240802,140800,198297770,3130,3140,3140,3130,300
|
|
20240802,140700,197358115,3140,3140,3140,3140,0
|
|
20240802,140600,197358115,3140,3140,3140,3140,0
|
|
20240802,140500,197358115,3140,3140,3140,3140,0
|
|
20240802,140400,197358115,3140,3140,3140,3140,0
|
|
20240802,140300,197358115,3140,3140,3140,3140,0
|
|
20240802,140200,197358115,3140,3140,3140,3140,0
|
|
20240802,140100,197358115,3140,3140,3140,3140,0
|
|
20240802,140000,197358115,3140,3140,3140,3140,0
|
|
20240802,135900,197358115,3140,3140,3140,3140,0
|
|
20240802,135800,197358115,3140,3140,3140,3140,0
|
|
20240802,135700,197358115,3140,3140,3140,3140,0
|
|
20240802,135600,197358115,3140,3140,3140,3140,0
|
|
20240802,135500,197358115,3140,3140,3140,3140,0
|
|
20240802,135400,197358115,3140,3140,3140,3140,0
|
|
20240802,135300,197358115,3140,3140,3140,3140,0
|
|
20240802,135200,197358115,3140,3140,3140,3140,0
|
|
20240802,135100,197358115,3140,3140,3140,3140,0
|
|
20240802,135000,197358115,3140,3140,3140,3140,0
|
|
20240802,134900,197358115,3140,3140,3140,3140,0
|
|
20240802,134800,197358115,3140,3140,3140,3140,10
|
|
20240802,134700,197326715,3130,3130,3130,3130,0
|
|
20240802,134600,197326715,3130,3130,3130,3130,0
|
|
20240802,134500,197326715,3130,3130,3130,3130,0
|
|
20240802,134400,197326715,3130,3130,3130,3130,0
|
|
20240802,134300,197326715,3130,3130,3130,3130,2000
|
|
20240802,134200,191066715,3130,3130,3130,3130,1000
|
|
20240802,134100,187936715,3130,3130,3130,3130,1000
|
|
20240802,134000,184806715,3140,3140,3140,3140,0
|
|
20240802,133900,184806715,3140,3140,3140,3140,0
|
|
20240802,133800,184806715,3140,3140,3140,3140,0
|
|
20240802,133700,184806715,3140,3140,3140,3140,0
|
|
20240802,133600,184806715,3140,3140,3140,3140,0
|
|
20240802,133500,184806715,3140,3140,3140,3140,0
|
|
20240802,133400,184806715,3140,3140,3140,3140,0
|
|
20240802,133300,184806715,3140,3140,3140,3140,0
|
|
20240802,133200,184806715,3140,3140,3140,3140,238
|
|
20240802,133100,184059395,3130,3130,3130,3130,0
|
|
20240802,133000,184059395,3130,3135,3135,3130,108
|
|
20240802,132900,183720850,3140,3140,3140,3140,0
|
|
20240802,132800,183720850,3140,3140,3140,3140,1
|
|
20240802,132700,183717710,3130,3130,3130,3130,0
|
|
20240802,132600,183717710,3130,3130,3130,3130,0
|
|
20240802,132500,183717710,3130,3130,3130,3130,0
|
|
20240802,132400,183717710,3130,3130,3130,3130,0
|
|
20240802,132300,183717710,3130,3140,3140,3130,300
|
|
20240802,132200,182776770,3140,3140,3140,3140,0
|
|
20240802,132100,182776770,3140,3140,3140,3140,9
|
|
20240802,132000,182748510,3145,3145,3145,3145,1
|
|
20240802,131900,182745365,3145,3145,3145,3145,0
|
|
20240802,131800,182745365,3145,3145,3145,3145,6
|
|
20240802,131700,182726495,3145,3145,3145,3145,0
|
|
20240802,131600,182726495,3145,3145,3145,3145,0
|
|
20240802,131500,182726495,3145,3145,3145,3145,0
|
|
20240802,131400,182726495,3145,3145,3145,3145,0
|
|
20240802,131300,182726495,3145,3145,3145,3145,10
|
|
20240802,131200,182695045,3145,3145,3145,3145,0
|
|
20240802,131100,182695045,3145,3145,3145,3145,0
|
|
20240802,131000,182695045,3145,3145,3145,3145,0
|
|
20240802,130900,182695045,3145,3145,3145,3145,0
|
|
20240802,130800,182695045,3145,3145,3145,3145,0
|
|
20240802,130700,182695045,3145,3145,3145,3145,0
|
|
20240802,130600,182695045,3145,3145,3145,3145,0
|
|
20240802,130500,182695045,3145,3145,3145,3145,0
|
|
20240802,130400,182695045,3145,3145,3145,3145,0
|
|
20240802,130300,182695045,3145,3145,3145,3145,46
|
|
20240802,130200,182550375,3150,3150,3150,3150,0
|
|
20240802,130100,182550375,3150,3150,3150,3150,0
|
|
20240802,130000,182550375,3150,3150,3150,3150,0
|
|
20240802,125900,182550375,3150,3150,3150,3150,0
|
|
20240802,125800,182550375,3150,3150,3150,3150,0
|
|
20240802,125700,182550375,3150,3145,3150,3145,73
|
|
20240802,125600,182320695,3145,3145,3145,3145,1
|
|
20240802,125500,182317550,3135,3135,3135,3135,0
|
|
20240802,125400,182317550,3135,3135,3135,3135,0
|
|
20240802,125300,182317550,3135,3135,3135,3135,0
|
|
20240802,125200,182317550,3135,3140,3140,3135,201
|
|
20240802,125100,181686685,3135,3135,3135,3135,0
|
|
20240802,125000,181686685,3135,3135,3135,3135,44
|
|
20240802,124900,181548745,3135,3135,3135,3135,0
|
|
20240802,124800,181548745,3135,3135,3135,3135,0
|
|
20240802,124700,181548745,3135,3135,3135,3135,0
|
|
20240802,124600,181548745,3135,3135,3135,3135,0
|
|
20240802,124500,181548745,3135,3135,3135,3135,47
|
|
20240802,124400,181401400,3145,3145,3145,3145,0
|
|
20240802,124300,181401400,3145,3145,3145,3145,0
|
|
20240802,124200,181401400,3145,3145,3145,3145,0
|
|
20240802,124100,181401400,3145,3145,3145,3145,0
|
|
20240802,124000,181401400,3145,3145,3145,3145,0
|
|
20240802,123900,181401400,3145,3145,3145,3145,0
|
|
20240802,123800,181401400,3145,3145,3145,3145,0
|
|
20240802,123700,181401400,3145,3145,3145,3145,0
|
|
20240802,123600,181401400,3145,3145,3145,3145,0
|
|
20240802,123500,181401400,3145,3140,3145,3140,11100
|
|
20240802,123400,146495325,3135,3135,3135,3135,0
|
|
20240802,123300,146495325,3135,3135,3135,3135,0
|
|
20240802,123200,146495325,3135,3135,3135,3135,0
|
|
20240802,123100,146495325,3135,3140,3140,3135,203
|
|
20240802,123000,145858905,3140,3140,3140,3140,6
|
|
20240802,122900,145840065,3130,3130,3130,3130,0
|
|
20240802,122800,145840065,3130,3130,3130,3130,0
|
|
20240802,122700,145840065,3130,3130,3130,3130,0
|
|
20240802,122600,145840065,3130,3130,3130,3130,0
|
|
20240802,122500,145840065,3130,3130,3130,3130,0
|
|
20240802,122400,145840065,3130,3130,3130,3130,0
|
|
20240802,122300,145840065,3130,3130,3130,3130,0
|
|
20240802,122200,145840065,3130,3130,3130,3130,15
|
|
20240802,122100,145793115,3140,3140,3140,3140,0
|
|
20240802,122000,145793115,3140,3140,3140,3140,0
|
|
20240802,121900,145793115,3140,3140,3140,3140,0
|
|
20240802,121800,145793115,3140,3140,3140,3140,0
|
|
20240802,121700,145793115,3140,3140,3140,3140,1150
|
|
20240802,121600,142182115,3140,3140,3140,3140,0
|
|
20240802,121500,142182115,3140,3140,3140,3140,0
|
|
20240802,121400,142182115,3140,3140,3140,3140,1
|
|
20240802,121300,142178975,3140,3140,3140,3140,0
|
|
20240802,121200,142178975,3140,3140,3140,3140,0
|
|
20240802,121100,142178975,3140,3140,3140,3140,0
|
|
20240802,121000,142178975,3140,3140,3140,3140,0
|
|
20240802,120900,142178975,3140,3140,3140,3140,0
|
|
20240802,120800,142178975,3140,3140,3140,3140,0
|
|
20240802,120700,142178975,3140,3140,3140,3140,0
|
|
20240802,120600,142178975,3140,3140,3140,3140,0
|
|
20240802,120500,142178975,3140,3140,3140,3140,0
|
|
20240802,120400,142178975,3140,3140,3140,3140,0
|
|
20240802,120300,142178975,3140,3140,3140,3140,1
|
|
20240802,120200,142175835,3125,3125,3125,3125,0
|
|
20240802,120100,142175835,3125,3125,3125,3125,0
|
|
20240802,120000,142175835,3125,3125,3125,3125,0
|
|
20240802,115900,142175835,3125,3125,3125,3125,0
|
|
20240802,115800,142175835,3125,3125,3125,3125,0
|
|
20240802,115700,142175835,3125,3125,3125,3125,0
|
|
20240802,115600,142175835,3125,3125,3125,3125,0
|
|
20240802,115500,142175835,3125,3125,3125,3125,0
|
|
20240802,115400,142175835,3125,3125,3125,3125,0
|
|
20240802,115300,142175835,3125,3125,3125,3125,0
|
|
20240802,115200,142175835,3125,3125,3125,3125,0
|
|
20240802,115100,142175835,3125,3125,3125,3125,0
|
|
20240802,115000,142175835,3125,3125,3125,3125,0
|
|
20240802,114900,142175835,3125,3125,3125,3125,0
|
|
20240802,114800,142175835,3125,3125,3125,3125,0
|
|
20240802,114700,142175835,3125,3125,3125,3125,0
|
|
20240802,114600,142175835,3125,3125,3125,3125,0
|
|
20240802,114500,142175835,3125,3125,3125,3125,0
|
|
20240802,114400,142175835,3125,3125,3125,3125,0
|
|
20240802,114300,142175835,3125,3125,3125,3125,0
|
|
20240802,114200,142175835,3125,3125,3125,3125,0
|
|
20240802,114100,142175835,3125,3125,3125,3125,0
|
|
20240802,114000,142175835,3125,3125,3125,3125,0
|
|
20240802,113900,142175835,3125,3125,3125,3125,0
|
|
20240802,113800,142175835,3125,3125,3125,3125,0
|
|
20240802,113700,142175835,3125,3125,3125,3125,0
|
|
20240802,113600,142175835,3125,3125,3125,3125,0
|
|
20240802,113500,142175835,3125,3125,3125,3125,0
|
|
20240802,113400,142175835,3125,3125,3125,3125,0
|
|
20240802,113300,142175835,3125,3125,3125,3125,858
|
|
20240802,113200,139494585,3125,3125,3125,3125,200
|
|
20240802,113100,138869585,3125,3125,3125,3125,200
|
|
20240802,113000,138244585,3125,3125,3125,3125,0
|
|
20240802,112900,138244585,3125,3125,3125,3125,1194
|
|
20240802,112800,134513335,3125,3125,3125,3125,364
|
|
20240802,112700,133375835,3125,3125,3125,3125,1
|
|
20240802,112600,133372710,3125,3115,3125,3115,85
|
|
20240802,112500,133107875,3115,3135,3135,3110,18716
|
|
20240802,112400,74642015,3140,3140,3140,3140,180
|
|
20240802,112300,74076815,3140,3140,3140,3140,60
|
|
20240802,112200,73888415,3140,3140,3140,3140,0
|
|
20240802,112100,73888415,3140,3140,3140,3140,0
|
|
20240802,112000,73888415,3140,3140,3140,3140,0
|
|
20240802,111900,73888415,3140,3140,3140,3140,942
|
|
20240802,111800,70930535,3140,3140,3140,3140,200
|
|
20240802,111700,70302535,3140,3140,3140,3140,0
|
|
20240802,111600,70302535,3140,3140,3140,3140,250
|
|
20240802,111500,69517535,3140,3140,3140,3140,0
|
|
20240802,111400,69517535,3140,3140,3140,3140,518
|
|
20240802,111300,67891015,3140,3140,3140,3140,1579
|
|
20240802,111200,62932955,3145,3145,3145,3145,0
|
|
20240802,111100,62932955,3145,3145,3145,3145,0
|
|
20240802,111000,62932955,3145,3145,3145,3145,0
|
|
20240802,110900,62932955,3145,3150,3150,3145,1530
|
|
20240802,110800,58120575,3160,3160,3160,3160,47
|
|
20240802,110700,57972055,3160,3160,3160,3160,0
|
|
20240802,110600,57972055,3160,3160,3160,3160,0
|
|
20240802,110500,57972055,3160,3160,3160,3160,0
|
|
20240802,110400,57972055,3160,3160,3160,3160,0
|
|
20240802,110300,57972055,3160,3160,3160,3160,0
|
|
20240802,110200,57972055,3160,3160,3160,3160,0
|
|
20240802,110100,57972055,3160,3160,3160,3160,0
|
|
20240802,110000,57972055,3160,3160,3160,3160,0
|
|
20240802,105900,57972055,3160,3160,3160,3160,0
|
|
20240802,105800,57972055,3160,3160,3160,3160,0
|
|
20240802,105700,57972055,3160,3160,3160,3160,0
|
|
20240802,105600,57972055,3160,3160,3160,3160,0
|
|
20240802,105500,57972055,3160,3160,3160,3160,700
|
|
20240802,105400,55760055,3160,3160,3160,3160,0
|
|
20240802,105300,55760055,3160,3160,3160,3160,0
|
|
20240802,105200,55760055,3160,3160,3160,3160,0
|
|
20240802,105100,55760055,3160,3160,3160,3160,0
|
|
20240802,105000,55760055,3160,3160,3160,3160,0
|
|
20240802,104900,55760055,3160,3160,3160,3160,0
|
|
20240802,104800,55760055,3160,3160,3160,3160,1
|
|
20240802,104700,55756895,3160,3160,3160,3160,0
|
|
20240802,104600,55756895,3160,3160,3160,3160,0
|
|
20240802,104500,55756895,3160,3160,3160,3160,0
|
|
20240802,104400,55756895,3160,3155,3160,3155,481
|
|
20240802,104300,54237935,3150,3150,3150,3150,49
|
|
20240802,104200,54083585,3150,3150,3150,3150,25
|
|
20240802,104100,54004835,3150,3150,3150,3150,0
|
|
20240802,104000,54004835,3150,3155,3155,3150,185
|
|
20240802,103900,53421585,3150,3150,3150,3150,0
|
|
20240802,103800,53421585,3150,3150,3150,3150,5
|
|
20240802,103700,53405835,3150,3150,3150,3150,0
|
|
20240802,103600,53405835,3150,3150,3150,3150,10
|
|
20240802,103500,53374335,3150,3150,3150,3150,0
|
|
20240802,103400,53374335,3150,3150,3150,3150,0
|
|
20240802,103300,53374335,3150,3150,3150,3150,0
|
|
20240802,103200,53374335,3150,3150,3150,3150,0
|
|
20240802,103100,53374335,3150,3150,3150,3150,0
|
|
20240802,103000,53374335,3150,3150,3150,3150,400
|
|
20240802,102900,52114335,3155,3155,3155,3155,4
|
|
20240802,102800,52101715,3155,3155,3155,3155,0
|
|
20240802,102700,52101715,3155,3155,3155,3155,253
|
|
20240802,102600,51303500,3155,3155,3155,3155,0
|
|
20240802,102500,51303500,3155,3155,3155,3155,0
|
|
20240802,102400,51303500,3155,3155,3155,3155,47
|
|
20240802,102300,51155215,3160,3160,3160,3160,10
|
|
20240802,102200,51123615,3155,3155,3155,3155,1
|
|
20240802,102100,51120460,3150,3150,3150,3150,61
|
|
20240802,102000,50928310,3150,3150,3150,3150,0
|
|
20240802,101900,50928310,3150,3150,3150,3150,0
|
|
20240802,101800,50928310,3150,3150,3150,3150,0
|
|
20240802,101700,50928310,3150,3150,3150,3150,35
|
|
20240802,101600,50818060,3150,3150,3150,3150,101
|
|
20240802,101500,50499910,3150,3150,3150,3150,100
|
|
20240802,101400,50184910,3150,3150,3150,3150,0
|
|
20240802,101300,50184910,3150,3150,3150,3150,0
|
|
20240802,101200,50184910,3150,3150,3150,3150,3
|
|
20240802,101100,50175460,3150,3150,3150,3150,200
|
|
20240802,101000,49545460,3150,3150,3150,3150,0
|
|
20240802,100900,49545460,3150,3150,3150,3150,0
|
|
20240802,100800,49545460,3150,3150,3150,3150,0
|
|
20240802,100700,49545460,3150,3150,3150,3150,202
|
|
20240802,100600,48909160,3150,3150,3150,3150,1
|
|
20240802,100500,48906010,3150,3150,3150,3150,0
|
|
20240802,100400,48906010,3150,3150,3150,3150,0
|
|
20240802,100300,48906010,3150,3150,3150,3150,101
|
|
20240802,100200,48587860,3150,3150,3150,3150,414
|
|
20240802,100100,47283760,3140,3140,3140,3140,0
|
|
20240802,100000,47283760,3140,3140,3140,3140,0
|
|
20240802,095900,47283760,3140,3140,3140,3140,10
|
|
20240802,095800,47252360,3145,3145,3145,3145,1
|
|
20240802,095700,47249215,3135,3135,3135,3135,0
|
|
20240802,095600,47249215,3135,3145,3145,3135,4506
|
|
20240802,095500,33103770,3150,3150,3150,3150,0
|
|
20240802,095400,33103770,3150,3150,3150,3150,0
|
|
20240802,095300,33103770,3150,3150,3150,3150,2
|
|
20240802,095200,33097470,3145,3145,3145,3145,0
|
|
20240802,095100,33097470,3145,3145,3145,3145,375
|
|
20240802,095000,31918095,3140,3140,3140,3140,0
|
|
20240802,094900,31918095,3140,3140,3140,3140,0
|
|
20240802,094800,31918095,3140,3145,3150,3140,513
|
|
20240802,094700,30305350,3145,3145,3145,3145,8
|
|
20240802,094600,30280190,3135,3135,3135,3135,0
|
|
20240802,094500,30280190,3135,3135,3135,3135,2000
|
|
20240802,094400,24010190,3145,3145,3145,3145,3
|
|
20240802,094300,24000755,3150,3145,3150,3140,2563
|
|
20240802,094200,15949590,3155,3155,3155,3155,5
|
|
20240802,094100,15933815,3155,3155,3155,3155,0
|
|
20240802,094000,15933815,3155,3155,3155,3155,2
|
|
20240802,093900,15927505,3155,3155,3155,3155,2
|
|
20240802,093800,15921195,3155,3155,3155,3155,0
|
|
20240802,093700,15921195,3155,3150,3160,3150,4
|
|
20240802,093600,15908575,3145,3150,3150,3140,2756
|
|
20240802,093500,7244575,3150,3150,3150,3150,250
|
|
20240802,093400,6457075,3150,3150,3150,3150,0
|
|
20240802,093300,6457075,3150,3150,3150,3150,0
|
|
20240802,093200,6457075,3150,3150,3150,3150,51
|
|
20240802,093100,6296425,3160,3160,3160,3160,1
|
|
20240802,093000,6293265,3165,3160,3165,3160,4
|
|
20240802,092900,6280610,3150,3150,3150,3150,0
|
|
20240802,092800,6280610,3150,3150,3150,3150,0
|
|
20240802,092700,6280610,3150,3150,3150,3150,0
|
|
20240802,092600,6280610,3150,3150,3150,3150,0
|
|
20240802,092500,6280610,3150,3150,3150,3150,0
|
|
20240802,092400,6280610,3150,3150,3150,3150,542
|
|
20240802,092300,4573310,3160,3160,3160,3160,1
|
|
20240802,092200,4570150,3155,3155,3155,3155,0
|
|
20240802,092100,4570150,3155,3155,3155,3155,0
|
|
20240802,092000,4570150,3155,3155,3155,3155,0
|
|
20240802,091900,4570150,3155,3155,3155,3155,0
|
|
20240802,091800,4570150,3155,3155,3155,3155,0
|
|
20240802,091700,4570150,3155,3155,3155,3155,0
|
|
20240802,091600,4570150,3155,3155,3155,3155,0
|
|
20240802,091500,4570150,3155,3155,3155,3155,50
|
|
20240802,091400,4412400,3150,3150,3150,3150,0
|
|
20240802,091300,4412400,3150,3150,3150,3150,0
|
|
20240802,091200,4412400,3150,3150,3150,3150,0
|
|
20240802,091100,4412400,3150,3150,3150,3150,0
|
|
20240802,091000,4412400,3150,3160,3160,3150,1032
|
|
20240802,090900,1160415,3160,3160,3160,3160,0
|
|
20240802,090800,1160415,3160,3160,3160,3160,0
|
|
20240802,090700,1160415,3160,3175,3175,3160,152
|
|
20240802,090600,679330,3165,3165,3165,3165,0
|
|
20240802,090500,679330,3165,3165,3165,3165,1
|
|
20240802,090400,676165,3175,3175,3175,3175,2
|
|
20240802,090300,669815,3165,3165,3165,3165,0
|
|
20240802,090200,669815,3165,3165,3165,3165,0
|
|
20240802,090100,669815,3165,3165,3165,3165,0
|
|
20240802,090000,669815,3165,3175,3175,3165,211
|