669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,200600,482649485,3030,3030,3030,3030,1450
|
|
20240805,200500,482649485,3030,3030,3030,3030,0
|
|
20240805,200400,482649485,3030,3030,3030,3030,0
|
|
20240805,200300,482649485,3030,3030,3030,3030,0
|
|
20240805,200200,482649485,3030,3030,3030,3030,0
|
|
20240805,200100,482649485,3030,3030,3030,3030,0
|
|
20240805,200000,482649485,3030,3030,3030,3030,0
|
|
20240805,195900,482649485,3030,3030,3030,3030,0
|
|
20240805,195800,482649485,3030,3030,3030,3030,0
|
|
20240805,195700,482649485,3030,3030,3030,3030,0
|
|
20240805,195600,482649485,3030,3030,3030,3030,0
|
|
20240805,195500,482649485,3030,3030,3030,3030,0
|
|
20240805,195400,482649485,3030,3030,3030,3030,0
|
|
20240805,195300,482649485,3030,3030,3030,3030,0
|
|
20240805,195200,482649485,3030,3030,3030,3030,0
|
|
20240805,195100,482649485,3030,3030,3030,3030,0
|
|
20240805,195000,482649485,3030,3030,3030,3030,0
|
|
20240805,194900,482649485,3030,3030,3030,3030,0
|
|
20240805,194800,482649485,3030,3030,3030,3030,0
|
|
20240805,194700,482649485,3030,3030,3030,3030,0
|
|
20240805,194600,482649485,3030,3030,3030,3030,0
|
|
20240805,194500,482649485,3030,3030,3030,3030,0
|
|
20240805,194400,482649485,3030,3030,3030,3030,0
|
|
20240805,194300,482649485,3030,3030,3030,3030,0
|
|
20240805,194200,482649485,3030,3030,3030,3030,0
|
|
20240805,194100,482649485,3030,3030,3030,3030,0
|
|
20240805,194000,482649485,3030,3030,3030,3030,0
|
|
20240805,193900,482649485,3030,3030,3030,3030,0
|
|
20240805,193800,482649485,3030,3030,3030,3030,0
|
|
20240805,193700,482649485,3030,3030,3030,3030,0
|
|
20240805,193600,482649485,3030,3030,3030,3030,1450
|
|
20240805,193500,482649485,3030,3030,3030,3030,0
|
|
20240805,193400,482649485,3030,3030,3030,3030,0
|
|
20240805,193300,482649485,3030,3030,3030,3030,0
|
|
20240805,193200,482649485,3030,3030,3030,3030,0
|
|
20240805,193100,482649485,3030,3030,3030,3030,0
|
|
20240805,193000,482649485,3030,3030,3030,3030,0
|
|
20240805,192900,482649485,3030,3030,3030,3030,0
|
|
20240805,192800,482649485,3030,3030,3030,3030,0
|
|
20240805,192700,482649485,3030,3030,3030,3030,0
|
|
20240805,192600,482649485,3030,3030,3030,3030,0
|
|
20240805,192500,482649485,3030,3030,3030,3030,0
|
|
20240805,192400,482649485,3030,3030,3030,3030,0
|
|
20240805,192300,482649485,3030,3030,3030,3030,0
|
|
20240805,192200,482649485,3030,3030,3030,3030,0
|
|
20240805,192100,482649485,3030,3030,3030,3030,0
|
|
20240805,192000,482649485,3030,3030,3030,3030,0
|
|
20240805,191900,482649485,3030,3030,3030,3030,0
|
|
20240805,191800,482649485,3030,3030,3030,3030,0
|
|
20240805,191700,482649485,3030,3030,3030,3030,0
|
|
20240805,191600,482649485,3030,3030,3030,3030,0
|
|
20240805,191500,482649485,3030,3030,3030,3030,0
|
|
20240805,191400,482649485,3030,3030,3030,3030,0
|
|
20240805,191300,482649485,3030,3030,3030,3030,0
|
|
20240805,191200,482649485,3030,3030,3030,3030,0
|
|
20240805,191100,482649485,3030,3030,3030,3030,0
|
|
20240805,191000,482649485,3030,3030,3030,3030,0
|
|
20240805,190900,482649485,3030,3030,3030,3030,0
|
|
20240805,190800,482649485,3030,3030,3030,3030,0
|
|
20240805,190700,482649485,3030,3030,3030,3030,0
|
|
20240805,190600,482649485,3030,3030,3030,3030,1450
|
|
20240805,190500,482649485,3030,3030,3030,3030,0
|
|
20240805,190400,482649485,3030,3030,3030,3030,0
|
|
20240805,190300,482649485,3030,3030,3030,3030,0
|
|
20240805,190200,482649485,3030,3030,3030,3030,0
|
|
20240805,190100,482649485,3030,3030,3030,3030,0
|
|
20240805,190000,482649485,3030,3030,3030,3030,0
|
|
20240805,185900,482649485,3030,3030,3030,3030,0
|
|
20240805,185800,482649485,3030,3030,3030,3030,0
|
|
20240805,185700,482649485,3030,3030,3030,3030,0
|
|
20240805,185600,482649485,3030,3030,3030,3030,0
|
|
20240805,185500,482649485,3030,3030,3030,3030,0
|
|
20240805,185400,482649485,3030,3030,3030,3030,0
|
|
20240805,185300,482649485,3030,3030,3030,3030,0
|
|
20240805,185200,482649485,3030,3030,3030,3030,0
|
|
20240805,185100,482649485,3030,3030,3030,3030,0
|
|
20240805,185000,482649485,3030,3030,3030,3030,0
|
|
20240805,184900,482649485,3030,3030,3030,3030,0
|
|
20240805,184800,482649485,3030,3030,3030,3030,0
|
|
20240805,184700,482649485,3030,3030,3030,3030,0
|
|
20240805,184600,482649485,3030,3030,3030,3030,0
|
|
20240805,184500,482649485,3030,3030,3030,3030,0
|
|
20240805,184400,482649485,3030,3030,3030,3030,0
|
|
20240805,184300,482649485,3030,3030,3030,3030,0
|
|
20240805,184200,482649485,3030,3030,3030,3030,0
|
|
20240805,184100,482649485,3030,3030,3030,3030,0
|
|
20240805,184000,482649485,3030,3030,3030,3030,0
|
|
20240805,183900,482649485,3030,3030,3030,3030,0
|
|
20240805,183800,482649485,3030,3030,3030,3030,0
|
|
20240805,183700,482649485,3030,3030,3030,3030,0
|
|
20240805,183600,482649485,3030,3030,3030,3030,1450
|
|
20240805,183500,482649485,3030,3030,3030,3030,0
|
|
20240805,183400,482649485,3030,3030,3030,3030,0
|
|
20240805,183300,482649485,3030,3030,3030,3030,0
|
|
20240805,183200,482649485,3030,3030,3030,3030,0
|
|
20240805,183100,482649485,3030,3030,3030,3030,0
|
|
20240805,183000,482649485,3030,3030,3030,3030,0
|
|
20240805,182900,482649485,3030,3030,3030,3030,0
|
|
20240805,182800,482649485,3030,3030,3030,3030,0
|
|
20240805,182700,482649485,3030,3030,3030,3030,0
|
|
20240805,182600,482649485,3030,3030,3030,3030,0
|
|
20240805,182500,482649485,3030,3030,3030,3030,0
|
|
20240805,182400,482649485,3030,3030,3030,3030,0
|
|
20240805,182300,482649485,3030,3030,3030,3030,0
|
|
20240805,182200,482649485,3030,3030,3030,3030,0
|
|
20240805,182100,482649485,3030,3030,3030,3030,0
|
|
20240805,182000,482649485,3030,3030,3030,3030,0
|
|
20240805,181900,482649485,3030,3030,3030,3030,0
|
|
20240805,181800,482649485,3030,3030,3030,3030,0
|
|
20240805,181700,482649485,3030,3030,3030,3030,0
|
|
20240805,181600,482649485,3030,3030,3030,3030,0
|
|
20240805,181500,482649485,3030,3030,3030,3030,0
|
|
20240805,181400,482649485,3030,3030,3030,3030,0
|
|
20240805,181300,482649485,3030,3030,3030,3030,0
|
|
20240805,181200,482649485,3030,3030,3030,3030,0
|
|
20240805,181100,482649485,3030,3030,3030,3030,0
|
|
20240805,181000,482649485,3030,3030,3030,3030,0
|
|
20240805,180900,482649485,3030,3030,3030,3030,0
|
|
20240805,180800,482649485,3030,3030,3030,3030,0
|
|
20240805,180700,482649485,3030,3030,3030,3030,0
|
|
20240805,180600,482649485,3030,3030,3030,3030,1450
|
|
20240805,180500,482649485,3030,3030,3030,3030,0
|
|
20240805,180400,482649485,3030,3030,3030,3030,0
|
|
20240805,180300,482649485,3030,3030,3030,3030,0
|
|
20240805,180200,482649485,3030,3030,3030,3030,0
|
|
20240805,180100,482649485,3030,3030,3030,3030,0
|
|
20240805,180000,482649485,3030,3030,3030,3030,0
|
|
20240805,175900,482649485,3030,3030,3030,3030,0
|
|
20240805,175800,482649485,3030,3030,3030,3030,0
|
|
20240805,175700,482649485,3030,3030,3030,3030,0
|
|
20240805,175600,482649485,3030,3030,3030,3030,0
|
|
20240805,175500,482649485,3030,3030,3030,3030,0
|
|
20240805,175400,482649485,3030,3030,3030,3030,0
|
|
20240805,175300,482649485,3030,3030,3030,3030,0
|
|
20240805,175200,482649485,3030,3030,3030,3030,0
|
|
20240805,175100,482649485,3030,3030,3030,3030,0
|
|
20240805,175000,482649485,3030,3030,3030,3030,0
|
|
20240805,174900,482649485,3030,3030,3030,3030,0
|
|
20240805,174800,482649485,3030,3030,3030,3030,0
|
|
20240805,174700,482649485,3030,3030,3030,3030,0
|
|
20240805,174600,482649485,3030,3030,3030,3030,0
|
|
20240805,174500,482649485,3030,3030,3030,3030,0
|
|
20240805,174400,482649485,3030,3030,3030,3030,0
|
|
20240805,174300,482649485,3030,3030,3030,3030,0
|
|
20240805,174200,482649485,3030,3030,3030,3030,0
|
|
20240805,174100,482649485,3030,3030,3030,3030,0
|
|
20240805,174000,482649485,3030,3030,3030,3030,0
|
|
20240805,173900,482649485,3030,3030,3030,3030,0
|
|
20240805,173800,482649485,3030,3030,3030,3030,0
|
|
20240805,173700,482649485,3030,3030,3030,3030,0
|
|
20240805,173600,482649485,3030,3030,3030,3030,1450
|
|
20240805,173500,482649485,3030,3030,3030,3030,0
|
|
20240805,173400,482649485,3030,3030,3030,3030,0
|
|
20240805,173300,482649485,3030,3030,3030,3030,0
|
|
20240805,173200,482649485,3030,3030,3030,3030,0
|
|
20240805,173100,482649485,3030,3030,3030,3030,0
|
|
20240805,173000,482649485,3030,3030,3030,3030,0
|
|
20240805,172900,482649485,3030,3030,3030,3030,0
|
|
20240805,172800,482649485,3030,3030,3030,3030,0
|
|
20240805,172700,482649485,3030,3030,3030,3030,0
|
|
20240805,172600,482649485,3030,3030,3030,3030,0
|
|
20240805,172500,482649485,3030,3030,3030,3030,0
|
|
20240805,172400,482649485,3030,3030,3030,3030,0
|
|
20240805,172300,482649485,3030,3030,3030,3030,0
|
|
20240805,172200,482649485,3030,3030,3030,3030,0
|
|
20240805,172100,482649485,3030,3030,3030,3030,0
|
|
20240805,172000,482649485,3030,3030,3030,3030,0
|
|
20240805,171900,482649485,3030,3030,3030,3030,0
|
|
20240805,171800,482649485,3030,3030,3030,3030,0
|
|
20240805,171700,482649485,3030,3030,3030,3030,0
|
|
20240805,171600,482649485,3030,3030,3030,3030,0
|
|
20240805,171500,482649485,3030,3030,3030,3030,0
|
|
20240805,171400,482649485,3030,3030,3030,3030,0
|
|
20240805,171300,482649485,3030,3030,3030,3030,0
|
|
20240805,171200,482649485,3030,3030,3030,3030,0
|
|
20240805,171100,482649485,3030,3030,3030,3030,0
|
|
20240805,171000,482649485,3030,3030,3030,3030,0
|
|
20240805,170900,482649485,3030,3030,3030,3030,0
|
|
20240805,170800,482649485,3030,3030,3030,3030,0
|
|
20240805,170700,482649485,3030,3030,3030,3030,0
|
|
20240805,170600,482649485,3030,3030,3030,3030,1450
|
|
20240805,170500,482649485,3030,3030,3030,3030,0
|
|
20240805,170400,482649485,3030,3030,3030,3030,0
|
|
20240805,170300,482649485,3030,3030,3030,3030,0
|
|
20240805,170200,482649485,3030,3030,3030,3030,0
|
|
20240805,170100,482649485,3030,3030,3030,3030,0
|
|
20240805,170000,482649485,3030,3030,3030,3030,0
|
|
20240805,165900,482649485,3030,3030,3030,3030,0
|
|
20240805,165800,482649485,3030,3030,3030,3030,0
|
|
20240805,165700,482649485,3030,3030,3030,3030,0
|
|
20240805,165600,482649485,3030,3030,3030,3030,0
|
|
20240805,165500,482649485,3030,3030,3030,3030,0
|
|
20240805,165400,482649485,3030,3030,3030,3030,0
|
|
20240805,165300,482649485,3030,3030,3030,3030,0
|
|
20240805,165200,482649485,3030,3030,3030,3030,0
|
|
20240805,165100,482649485,3030,3030,3030,3030,0
|
|
20240805,165000,482649485,3030,3030,3030,3030,0
|
|
20240805,164900,482649485,3030,3030,3030,3030,0
|
|
20240805,164800,482649485,3030,3030,3030,3030,0
|
|
20240805,164700,482649485,3030,3030,3030,3030,0
|
|
20240805,164600,482649485,3030,3030,3030,3030,0
|
|
20240805,164500,482649485,3030,3030,3030,3030,0
|
|
20240805,164400,482649485,3030,3030,3030,3030,0
|
|
20240805,164300,482649485,3030,3030,3030,3030,0
|
|
20240805,164200,482649485,3030,3030,3030,3030,0
|
|
20240805,164100,482649485,3030,3030,3030,3030,0
|
|
20240805,164000,482649485,3030,3030,3030,3030,0
|
|
20240805,163900,482649485,3030,3030,3030,3030,0
|
|
20240805,163800,482649485,3030,3030,3030,3030,0
|
|
20240805,163700,482649485,3030,3030,3030,3030,0
|
|
20240805,163600,482649485,3030,3030,3030,3030,1450
|
|
20240805,163500,482649485,3030,3030,3030,3030,0
|
|
20240805,163400,482649485,3030,3030,3030,3030,0
|
|
20240805,163300,482649485,3030,3030,3030,3030,0
|
|
20240805,163200,482649485,3030,3030,3030,3030,0
|
|
20240805,163100,482649485,3030,3030,3030,3030,0
|
|
20240805,163000,482649485,3030,3030,3030,3030,0
|
|
20240805,162900,482649485,3030,3030,3030,3030,0
|
|
20240805,162800,482649485,3030,3030,3030,3030,0
|
|
20240805,162700,482649485,3030,3030,3030,3030,0
|
|
20240805,162600,482649485,3030,3030,3030,3030,0
|
|
20240805,162500,482649485,3030,3030,3030,3030,0
|
|
20240805,162400,482649485,3030,3030,3030,3030,0
|
|
20240805,162300,482649485,3030,3030,3030,3030,0
|
|
20240805,162200,482649485,3030,3030,3030,3030,0
|
|
20240805,162100,482649485,3030,3030,3030,3030,0
|
|
20240805,162000,482649485,3030,3030,3030,3030,0
|
|
20240805,161900,482649485,3030,3030,3030,3030,0
|
|
20240805,161800,482649485,3030,3030,3030,3030,0
|
|
20240805,161700,482649485,3030,3030,3030,3030,0
|
|
20240805,161600,482649485,3030,3030,3030,3030,0
|
|
20240805,161500,482649485,3030,3030,3030,3030,0
|
|
20240805,161400,482649485,3030,3030,3030,3030,0
|
|
20240805,161300,482649485,3030,3030,3030,3030,0
|
|
20240805,161200,482649485,3030,3030,3030,3030,0
|
|
20240805,161100,482649485,3030,3030,3030,3030,0
|
|
20240805,161000,482649485,3030,3030,3030,3030,0
|
|
20240805,160900,482649485,3030,3030,3030,3030,0
|
|
20240805,160800,482649485,3030,3030,3030,3030,0
|
|
20240805,160700,482649485,3030,3030,3030,3030,0
|
|
20240805,160600,482649485,3030,3030,3030,3030,1450
|
|
20240805,160500,482649485,3030,3030,3030,3030,0
|
|
20240805,160400,482649485,3030,3030,3030,3030,0
|
|
20240805,160300,482649485,3030,3030,3030,3030,0
|
|
20240805,160200,482649485,3030,3030,3030,3030,0
|
|
20240805,160100,482649485,3030,3030,3030,3030,0
|
|
20240805,160000,482649485,3030,3030,3030,3030,0
|
|
20240805,155900,482649485,3030,3030,3030,3030,0
|
|
20240805,155800,482649485,3030,3030,3030,3030,0
|
|
20240805,155700,482649485,3030,3030,3030,3030,0
|
|
20240805,155600,482649485,3030,3030,3030,3030,0
|
|
20240805,155500,482649485,3030,3030,3030,3030,0
|
|
20240805,155400,482649485,3030,3030,3030,3030,0
|
|
20240805,155300,482649485,3030,3030,3030,3030,0
|
|
20240805,155200,482649485,3030,3030,3030,3030,0
|
|
20240805,155100,482649485,3030,3030,3030,3030,0
|
|
20240805,155000,482649485,3030,3030,3030,3030,0
|
|
20240805,154900,482649485,3030,3030,3030,3030,0
|
|
20240805,154800,482649485,3030,3030,3030,3030,0
|
|
20240805,154700,482649485,3030,3030,3030,3030,0
|
|
20240805,154600,482649485,3030,3030,3030,3030,0
|
|
20240805,154500,482649485,3030,3030,3030,3030,0
|
|
20240805,154400,482649485,3030,3030,3030,3030,0
|
|
20240805,154300,482649485,3030,3030,3030,3030,0
|
|
20240805,154200,482649485,3030,3030,3030,3030,0
|
|
20240805,154100,482649485,3030,3030,3030,3030,0
|
|
20240805,154000,482649485,3030,3030,3030,3030,0
|
|
20240805,153900,482649485,3030,3030,3030,3030,0
|
|
20240805,153800,482649485,3030,3030,3030,3030,0
|
|
20240805,153700,482649485,3030,3030,3030,3030,0
|
|
20240805,153600,482649485,3030,3030,3030,3030,1450
|
|
20240805,153500,482649485,3030,3030,3030,3030,0
|
|
20240805,153400,482649485,3030,3030,3030,3030,0
|
|
20240805,153300,482649485,3030,3030,3030,3030,0
|
|
20240805,153200,482649485,3030,3030,3030,3030,0
|
|
20240805,153100,482649485,3030,3030,3030,3030,0
|
|
20240805,153000,482649485,3030,3030,3030,3030,1450
|
|
20240805,152900,478255985,3025,3025,3025,3025,0
|
|
20240805,152800,478255985,3025,3025,3025,3025,0
|
|
20240805,152700,478255985,3025,3025,3025,3025,0
|
|
20240805,152600,478255985,3025,3025,3025,3025,0
|
|
20240805,152500,478255985,3025,3025,3025,3025,0
|
|
20240805,152400,478255985,3025,3025,3025,3025,0
|
|
20240805,152300,478255985,3025,3025,3025,3025,0
|
|
20240805,152200,478255985,3025,3025,3025,3025,0
|
|
20240805,152100,478255985,3025,3025,3025,3025,0
|
|
20240805,152000,478255985,3025,3025,3025,3025,0
|
|
20240805,151900,478255985,3025,3015,3025,3015,936
|
|
20240805,151800,475433485,3015,3015,3015,3015,0
|
|
20240805,151700,475433485,3015,3015,3015,3015,33
|
|
20240805,151600,475333990,3015,2990,3015,2985,320
|
|
20240805,151500,474378715,3025,3025,3025,3025,37
|
|
20240805,151400,474266790,2990,2990,2990,2990,0
|
|
20240805,151300,474266790,2990,2990,2990,2990,0
|
|
20240805,151200,474266790,2990,2985,2990,2975,2280
|
|
20240805,151100,467451365,2980,2995,2995,2980,344
|
|
20240805,151000,466425945,2995,2980,2995,2980,526
|
|
20240805,150900,464858405,2980,2995,2995,2980,300
|
|
20240805,150800,463960355,2995,2995,2995,2995,0
|
|
20240805,150700,463960355,2995,2995,2995,2995,0
|
|
20240805,150600,463960355,2995,2985,2995,2985,3110
|
|
20240805,150500,454650825,2985,2985,2985,2985,51
|
|
20240805,150400,454498590,2990,2995,2995,2990,1882
|
|
20240805,150300,448871360,2995,2985,2995,2985,345
|
|
20240805,150200,447841525,2985,2985,2985,2985,1
|
|
20240805,150100,447838540,2985,2985,2985,2985,105
|
|
20240805,150000,447525115,2980,2980,2980,2980,258
|
|
20240805,145900,446756275,2965,2970,2970,2960,2974
|
|
20240805,145800,437938790,2975,2970,2975,2970,953
|
|
20240805,145700,435104090,2980,2980,2980,2965,1582
|
|
20240805,145600,430409450,2970,2975,2980,2970,153
|
|
20240805,145500,429954400,2980,2990,2990,2980,150
|
|
20240805,145400,429507290,2995,2995,2995,2990,46
|
|
20240805,145300,429369685,2995,2995,3000,2980,1408
|
|
20240805,145200,425163920,2995,3010,3010,2995,549
|
|
20240805,145100,423516430,3020,3000,3020,3000,51
|
|
20240805,145000,423362810,3000,3000,3000,3000,0
|
|
20240805,144900,423362810,3000,3020,3020,3000,9931
|
|
20240805,144800,393524020,3020,3010,3020,3010,856
|
|
20240805,144700,390946800,3015,3020,3020,3015,1178
|
|
20240805,144600,387394595,3020,3020,3020,3020,55
|
|
20240805,144500,387228495,3020,3020,3020,3015,1046
|
|
20240805,144400,384071845,3025,3030,3030,3025,1815
|
|
20240805,144300,378573450,3030,3030,3030,3030,0
|
|
20240805,144200,378573450,3030,3030,3030,3030,0
|
|
20240805,144100,378573450,3030,3030,3030,3030,0
|
|
20240805,144000,378573450,3030,3030,3030,3030,0
|
|
20240805,143900,378573450,3030,3030,3030,3030,0
|
|
20240805,143800,378573450,3030,3030,3030,3030,0
|
|
20240805,143700,378573450,3030,3030,3030,3030,0
|
|
20240805,143600,378573450,3030,3030,3030,3030,0
|
|
20240805,143500,378573450,3030,3030,3030,3030,0
|
|
20240805,143400,378573450,3030,3030,3030,3030,0
|
|
20240805,143300,378573450,3030,3030,3030,3030,0
|
|
20240805,143200,378573450,3030,3030,3030,3030,0
|
|
20240805,143100,378573450,3030,3030,3030,3030,0
|
|
20240805,143000,378573450,3030,3030,3030,3030,0
|
|
20240805,142900,378573450,3030,3030,3030,3030,0
|
|
20240805,142800,378573450,3030,3030,3030,3030,0
|
|
20240805,142700,378573450,3030,3030,3030,3030,0
|
|
20240805,142600,378573450,3030,3030,3030,3030,0
|
|
20240805,142500,378573450,3030,3030,3030,3030,0
|
|
20240805,142400,378573450,3030,3030,3030,3030,0
|
|
20240805,142300,378573450,3030,3030,3030,3030,0
|
|
20240805,142200,378573450,3030,3030,3030,3030,0
|
|
20240805,142100,378573450,3030,3030,3030,3030,0
|
|
20240805,142000,378573450,3030,3030,3030,3030,0
|
|
20240805,141900,378573450,3030,3030,3030,3030,0
|
|
20240805,141800,378573450,3030,3030,3030,3030,0
|
|
20240805,141700,378573450,3030,3030,3030,3030,0
|
|
20240805,141600,378573450,3030,3030,3030,3030,0
|
|
20240805,141500,378573450,3030,3030,3030,3030,0
|
|
20240805,141400,378573450,3030,3030,3030,3030,100
|
|
20240805,141300,378270450,3030,3030,3030,3030,0
|
|
20240805,141200,378270450,3030,3030,3030,3030,0
|
|
20240805,141100,378270450,3030,3030,3030,3030,37
|
|
20240805,141000,378158340,3030,3030,3030,3030,150
|
|
20240805,140900,377703840,3030,3030,3030,3030,0
|
|
20240805,140800,377703840,3030,3030,3030,3030,0
|
|
20240805,140700,377703840,3030,3030,3030,3030,0
|
|
20240805,140600,377703840,3030,3030,3030,3030,0
|
|
20240805,140500,377703840,3030,3030,3030,3030,0
|
|
20240805,140400,377703840,3030,3030,3030,3030,20
|
|
20240805,140300,377643240,3030,3030,3030,3030,0
|
|
20240805,140200,377643240,3030,3030,3030,3030,250
|
|
20240805,140100,376885740,3030,3030,3030,3030,10
|
|
20240805,140000,376855440,3030,3030,3030,3030,0
|
|
20240805,135900,376855440,3030,3030,3030,3030,0
|
|
20240805,135800,376855440,3030,3030,3030,3030,33
|
|
20240805,135700,376755450,3030,3030,3030,3030,10
|
|
20240805,135600,376725150,3030,3030,3030,3030,0
|
|
20240805,135500,376725150,3030,3030,3030,3030,2
|
|
20240805,135400,376719090,3020,3025,3025,3020,1168
|
|
20240805,135300,373190800,3025,3025,3025,3025,0
|
|
20240805,135200,373190800,3025,3025,3025,3025,12
|
|
20240805,135100,373154500,3020,3020,3020,3020,500
|
|
20240805,135000,371644500,3020,3030,3030,3020,117
|
|
20240805,134900,371290080,3030,3025,3030,3025,4
|
|
20240805,134800,371277965,3020,3020,3020,3020,0
|
|
20240805,134700,371277965,3020,3020,3020,3020,303
|
|
20240805,134600,370362905,3030,3030,3030,3030,20
|
|
20240805,134500,370302305,3030,3030,3030,3030,10
|
|
20240805,134400,370272005,3035,3035,3035,3035,117
|
|
20240805,134300,369916910,3035,3035,3035,3035,0
|
|
20240805,134200,369916910,3035,3020,3035,3020,7
|
|
20240805,134100,369895695,3020,3025,3025,3020,2529
|
|
20240805,134000,362257200,3025,3025,3025,3025,0
|
|
20240805,133900,362257200,3025,3025,3025,3025,100
|
|
20240805,133800,361954700,3025,3025,3025,3025,2022
|
|
20240805,133700,355838150,3040,3030,3040,3025,1165
|
|
20240805,133600,352311490,3030,3035,3035,3030,300
|
|
20240805,133500,351402050,3040,3040,3040,3040,0
|
|
20240805,133400,351402050,3040,3040,3040,3040,1
|
|
20240805,133300,351399010,3040,3035,3040,3035,506
|
|
20240805,133200,349860875,3040,3040,3040,3040,0
|
|
20240805,133100,349860875,3040,3035,3040,3035,329
|
|
20240805,133000,348860840,3035,3035,3035,3035,0
|
|
20240805,132900,348860840,3035,3035,3035,3035,170
|
|
20240805,132800,348344890,3035,3035,3035,3035,5
|
|
20240805,132700,348329715,3030,3030,3030,3030,0
|
|
20240805,132600,348329715,3030,3030,3030,3030,0
|
|
20240805,132500,348329715,3030,3040,3040,3030,1157
|
|
20240805,132400,344817420,3040,3040,3040,3040,0
|
|
20240805,132300,344817420,3040,3040,3040,3040,0
|
|
20240805,132200,344817420,3040,3040,3040,3040,11
|
|
20240805,132100,344783980,3040,3040,3040,3040,500
|
|
20240805,132000,343263980,3040,3040,3040,3040,1
|
|
20240805,131900,343260940,3040,3040,3040,3040,10
|
|
20240805,131800,343230540,3040,3040,3040,3040,0
|
|
20240805,131700,343230540,3040,3030,3040,3030,1652
|
|
20240805,131600,338223450,3025,3025,3025,3025,135
|
|
20240805,131500,337815075,3025,3025,3025,3025,10
|
|
20240805,131400,337784825,3025,3025,3025,3025,855
|
|
20240805,131300,335198450,3030,3025,3030,3025,1241
|
|
20240805,131200,331439425,3025,3025,3025,3025,180
|
|
20240805,131100,330894925,3030,3030,3030,3030,0
|
|
20240805,131000,330894925,3030,3030,3030,3030,0
|
|
20240805,130900,330894925,3030,3030,3030,3030,2
|
|
20240805,130800,330888865,3030,3030,3030,3030,3
|
|
20240805,130700,330879775,3030,3030,3030,3030,2
|
|
20240805,130600,330873715,3030,3030,3030,3030,0
|
|
20240805,130500,330873715,3030,3030,3030,3030,0
|
|
20240805,130400,330873715,3030,3030,3030,3030,22
|
|
20240805,130300,330807055,3030,3030,3030,3020,3077
|
|
20240805,130200,321511375,3030,3035,3040,3030,1132
|
|
20240805,130100,318080825,3030,3030,3030,3030,0
|
|
20240805,130000,318080825,3030,3035,3035,3030,100
|
|
20240805,125900,317777820,3040,3040,3040,3040,1040
|
|
20240805,125800,314616220,3040,3040,3040,3040,2041
|
|
20240805,125700,308411580,3040,3040,3040,3040,0
|
|
20240805,125600,308411580,3040,3040,3040,3040,12
|
|
20240805,125500,308375100,3030,3030,3030,3030,300
|
|
20240805,125400,307466100,3030,3035,3035,3030,2000
|
|
20240805,125300,301404105,3040,3040,3040,3040,1
|
|
20240805,125200,301401065,3040,3040,3040,3040,0
|
|
20240805,125100,301401065,3040,3040,3040,3040,0
|
|
20240805,125000,301401065,3040,3040,3040,3040,0
|
|
20240805,124900,301401065,3040,3040,3040,3040,0
|
|
20240805,124800,301401065,3040,3040,3040,3040,856
|
|
20240805,124700,298798825,3040,3040,3040,3040,0
|
|
20240805,124600,298798825,3040,3040,3040,3040,0
|
|
20240805,124500,298798825,3040,3040,3040,3040,0
|
|
20240805,124400,298798825,3040,3040,3040,3040,0
|
|
20240805,124300,298798825,3040,3040,3040,3040,23
|
|
20240805,124200,298728905,3040,3040,3040,3040,0
|
|
20240805,124100,298728905,3040,3040,3040,3040,143
|
|
20240805,124000,298294185,3040,3040,3040,3040,0
|
|
20240805,123900,298294185,3040,3040,3040,3040,0
|
|
20240805,123800,298294185,3040,3040,3040,3040,100
|
|
20240805,123700,297990185,3045,3045,3045,3045,12
|
|
20240805,123600,297953645,3040,3040,3040,3040,0
|
|
20240805,123500,297953645,3040,3040,3040,3040,0
|
|
20240805,123400,297953645,3040,3040,3040,3040,0
|
|
20240805,123300,297953645,3040,3040,3040,3040,0
|
|
20240805,123200,297953645,3040,3040,3040,3040,0
|
|
20240805,123100,297953645,3040,3040,3040,3040,0
|
|
20240805,123000,297953645,3040,3040,3040,3040,0
|
|
20240805,122900,297953645,3040,3040,3040,3040,600
|
|
20240805,122800,296129645,3040,3045,3050,3040,351
|
|
20240805,122700,295062100,3045,3045,3045,3045,14
|
|
20240805,122600,295019470,3045,3045,3045,3045,0
|
|
20240805,122500,295019470,3045,3050,3050,3045,1003
|
|
20240805,122400,291965320,3055,3055,3055,3055,65
|
|
20240805,122300,291766745,3050,3050,3050,3050,0
|
|
20240805,122200,291766745,3050,3050,3050,3050,70
|
|
20240805,122100,291553245,3045,3045,3045,3045,0
|
|
20240805,122000,291553245,3045,3045,3045,3045,15
|
|
20240805,121900,291507570,3045,3045,3045,3045,0
|
|
20240805,121800,291507570,3045,3045,3045,3045,0
|
|
20240805,121700,291507570,3045,3045,3045,3045,0
|
|
20240805,121600,291507570,3045,3045,3045,3045,1
|
|
20240805,121500,291504525,3045,3045,3045,3045,0
|
|
20240805,121400,291504525,3045,3045,3045,3045,0
|
|
20240805,121300,291504525,3045,3045,3045,3045,97
|
|
20240805,121200,291209160,3045,3045,3045,3045,0
|
|
20240805,121100,291209160,3045,3045,3045,3045,0
|
|
20240805,121000,291209160,3045,3045,3045,3045,0
|
|
20240805,120900,291209160,3045,3045,3045,3045,0
|
|
20240805,120800,291209160,3045,3045,3045,3045,0
|
|
20240805,120700,291209160,3045,3045,3045,3045,13
|
|
20240805,120600,291169575,3045,3045,3045,3045,18
|
|
20240805,120500,291114765,3035,3035,3035,3035,300
|
|
20240805,120400,290204265,3035,3035,3035,3035,0
|
|
20240805,120300,290204265,3035,3035,3035,3035,596
|
|
20240805,120200,288395405,3035,3035,3035,3035,0
|
|
20240805,120100,288395405,3035,3045,3045,3035,994
|
|
20240805,120000,285372715,3030,3030,3030,3030,0
|
|
20240805,115900,285372715,3030,3035,3035,3030,1000
|
|
20240805,115800,282341755,3045,3045,3045,3045,0
|
|
20240805,115700,282341755,3045,3045,3045,3045,200
|
|
20240805,115600,281732755,3035,3040,3040,3035,17
|
|
20240805,115500,281681100,3050,3050,3050,3050,0
|
|
20240805,115400,281681100,3050,3050,3050,3050,0
|
|
20240805,115300,281681100,3050,3050,3050,3050,9
|
|
20240805,115200,281653650,3035,3035,3035,3035,591
|
|
20240805,115100,279859965,3035,3035,3035,3035,111
|
|
20240805,115000,279523080,3035,3050,3050,3035,5000
|
|
20240805,114900,264331050,3050,3055,3055,3050,1016
|
|
20240805,114800,261229670,3060,3050,3060,3050,3317
|
|
20240805,114700,251080150,3050,3050,3050,3050,8822
|
|
20240805,114600,224173050,3050,3050,3050,3050,6
|
|
20240805,114500,224154750,3050,3050,3050,3050,2
|
|
20240805,114400,224148650,3050,3050,3050,3050,10
|
|
20240805,114300,224118150,3050,3050,3050,3050,0
|
|
20240805,114200,224118150,3050,3050,3050,3050,0
|
|
20240805,114100,224118150,3050,3050,3050,3050,0
|
|
20240805,114000,224118150,3050,3050,3050,3050,0
|
|
20240805,113900,224118150,3050,3050,3050,3050,1836
|
|
20240805,113800,218518350,3055,3055,3055,3055,0
|
|
20240805,113700,218518350,3055,3055,3055,3055,0
|
|
20240805,113600,218518350,3055,3055,3055,3055,10
|
|
20240805,113500,218487800,3055,3055,3055,3055,0
|
|
20240805,113400,218487800,3055,3055,3055,3055,1
|
|
20240805,113300,218484745,3055,3055,3055,3055,200
|
|
20240805,113200,217873745,3055,3055,3055,3055,0
|
|
20240805,113100,217873745,3055,3055,3055,3055,599
|
|
20240805,113000,216043800,3055,3055,3055,3055,1
|
|
20240805,112900,216040745,3055,3055,3055,3055,5
|
|
20240805,112800,216025470,3055,3055,3055,3055,400
|
|
20240805,112700,214803470,3055,3055,3055,3055,0
|
|
20240805,112600,214803470,3055,3055,3055,3055,0
|
|
20240805,112500,214803470,3055,3055,3055,3055,0
|
|
20240805,112400,214803470,3055,3055,3055,3055,175
|
|
20240805,112300,214268845,3055,3055,3055,3055,10
|
|
20240805,112200,214238295,3045,3045,3045,3045,0
|
|
20240805,112100,214238295,3045,3045,3045,3045,0
|
|
20240805,112000,214238295,3045,3045,3045,3045,16
|
|
20240805,111900,214189575,3045,3040,3045,3040,292
|
|
20240805,111800,213301685,3040,3040,3040,3040,0
|
|
20240805,111700,213301685,3040,3040,3040,3040,94
|
|
20240805,111600,213015925,3050,3050,3050,3035,5517
|
|
20240805,111500,196222025,3050,3055,3055,3050,900
|
|
20240805,111400,193473525,3055,3055,3055,3055,215
|
|
20240805,111300,192816700,3060,3060,3060,3060,38
|
|
20240805,111200,192700420,3060,3060,3060,3060,0
|
|
20240805,111100,192700420,3060,3060,3060,3050,3137
|
|
20240805,111000,183120085,3060,3065,3065,3060,1586
|
|
20240805,110900,178266695,3060,3060,3060,3060,1513
|
|
20240805,110800,173636915,3060,3060,3060,3060,50
|
|
20240805,110700,173483915,3060,3070,3070,3055,6260
|
|
20240805,110600,154330890,3070,3070,3070,3070,0
|
|
20240805,110500,154330890,3070,3070,3070,3070,0
|
|
20240805,110400,154330890,3070,3070,3070,3070,60
|
|
20240805,110300,154146690,3065,3065,3065,3065,397
|
|
20240805,110200,152929885,3065,3065,3065,3065,431
|
|
20240805,110100,151608870,3065,3070,3070,3065,1448
|
|
20240805,110000,147169885,3070,3075,3075,3070,3767
|
|
20240805,105900,135604435,3075,3080,3080,3075,1001
|
|
20240805,105800,132526355,3080,3080,3080,3080,215
|
|
20240805,105700,131864155,3085,3085,3085,3085,0
|
|
20240805,105600,131864155,3085,3085,3085,3085,0
|
|
20240805,105500,131864155,3085,3085,3085,3085,1
|
|
20240805,105400,131861070,3085,3085,3085,3085,3
|
|
20240805,105300,131851815,3080,3080,3080,3080,0
|
|
20240805,105200,131851815,3080,3080,3080,3080,0
|
|
20240805,105100,131851815,3080,3080,3080,3080,816
|
|
20240805,105000,129338535,3080,3080,3080,3080,90
|
|
20240805,104900,129061335,3075,3075,3075,3075,0
|
|
20240805,104800,129061335,3075,3075,3075,3075,0
|
|
20240805,104700,129061335,3075,3075,3075,3075,300
|
|
20240805,104600,128138835,3080,3080,3080,3080,0
|
|
20240805,104500,128138835,3080,3080,3080,3080,0
|
|
20240805,104400,128138835,3080,3080,3080,3080,0
|
|
20240805,104300,128138835,3080,3085,3085,3070,7103
|
|
20240805,104200,106301895,3100,3085,3100,3085,102
|
|
20240805,104100,105987195,3085,3085,3085,3085,1
|
|
20240805,104000,105984110,3085,3085,3085,3085,66
|
|
20240805,103900,105780500,3085,3090,3090,3085,33
|
|
20240805,103800,105678685,3090,3090,3090,3090,12
|
|
20240805,103700,105641605,3090,3090,3090,3090,0
|
|
20240805,103600,105641605,3090,3090,3090,3090,1
|
|
20240805,103500,105638515,3085,3085,3085,3085,6
|
|
20240805,103400,105620005,3085,3100,3100,3085,5666
|
|
20240805,103300,88117815,3095,3095,3095,3095,667
|
|
20240805,103200,86053450,3095,3095,3095,3095,0
|
|
20240805,103100,86053450,3095,3095,3095,3095,1455
|
|
20240805,103000,81550225,3100,3100,3100,3100,500
|
|
20240805,102900,80000225,3100,3100,3100,3100,0
|
|
20240805,102800,80000225,3100,3100,3100,3100,1
|
|
20240805,102700,79997125,3095,3095,3095,3095,100
|
|
20240805,102600,79687625,3095,3095,3095,3095,0
|
|
20240805,102500,79687625,3095,3095,3095,3095,0
|
|
20240805,102400,79687625,3095,3095,3095,3095,25
|
|
20240805,102300,79610250,3100,3100,3100,3100,0
|
|
20240805,102200,79610250,3100,3100,3100,3100,100
|
|
20240805,102100,79300250,3100,3100,3100,3100,4
|
|
20240805,102000,79287850,3100,3100,3100,3100,0
|
|
20240805,101900,79287850,3100,3095,3100,3090,1203
|
|
20240805,101800,75570320,3095,3095,3095,3095,0
|
|
20240805,101700,75570320,3095,3095,3095,3095,0
|
|
20240805,101600,75570320,3095,3095,3095,3095,271
|
|
20240805,101500,74731575,3100,3100,3100,3100,0
|
|
20240805,101400,74731575,3100,3100,3100,3100,0
|
|
20240805,101300,74731575,3100,3100,3100,3100,0
|
|
20240805,101200,74731575,3100,3100,3100,3100,0
|
|
20240805,101100,74731575,3100,3100,3100,3100,4
|
|
20240805,101000,74719175,3095,3095,3095,3095,100
|
|
20240805,100900,74409675,3105,3105,3105,3105,0
|
|
20240805,100800,74409675,3105,3105,3105,3105,0
|
|
20240805,100700,74409675,3105,3105,3105,3105,1
|
|
20240805,100600,74406570,3105,3105,3105,3105,0
|
|
20240805,100500,74406570,3105,3105,3105,3105,0
|
|
20240805,100400,74406570,3105,3105,3105,3105,0
|
|
20240805,100300,74406570,3105,3105,3105,3105,1
|
|
20240805,100200,74403465,3105,3105,3105,3105,0
|
|
20240805,100100,74403465,3105,3105,3105,3105,4
|
|
20240805,100000,74391045,3100,3100,3100,3100,1
|
|
20240805,095900,74387945,3100,3100,3100,3100,1
|
|
20240805,095800,74384845,3090,3090,3090,3090,4751
|
|
20240805,095700,59704255,3090,3105,3105,3090,301
|
|
20240805,095600,58774150,3090,3095,3095,3090,639
|
|
20240805,095500,56799255,3090,3090,3090,3090,385
|
|
20240805,095400,55609605,3105,3100,3105,3090,501
|
|
20240805,095300,54060445,3095,3095,3095,3095,0
|
|
20240805,095200,54060445,3095,3095,3095,3095,0
|
|
20240805,095100,54060445,3095,3095,3095,3095,0
|
|
20240805,095000,54060445,3095,3100,3100,3095,1000
|
|
20240805,094900,50965260,3110,3110,3110,3110,0
|
|
20240805,094800,50965260,3110,3110,3110,3110,2
|
|
20240805,094700,50959040,3110,3110,3110,3110,23
|
|
20240805,094600,50887510,3110,3110,3110,3110,0
|
|
20240805,094500,50887510,3110,3100,3110,3100,60
|
|
20240805,094400,50701410,3110,3110,3110,3110,11
|
|
20240805,094300,50667200,3110,3110,3110,3100,711
|
|
20240805,094200,48462990,3110,3110,3110,3110,3
|
|
20240805,094100,48453660,3095,3095,3095,3095,500
|
|
20240805,094000,46906160,3095,3110,3110,3095,1600
|
|
20240805,093900,41953205,3110,3110,3110,3110,20
|
|
20240805,093800,41891005,3110,3110,3110,3100,105
|
|
20240805,093700,41565455,3115,3115,3115,3105,102
|
|
20240805,093600,41248475,3115,3115,3115,3115,1
|
|
20240805,093500,41245360,3115,3115,3115,3115,0
|
|
20240805,093400,41245360,3115,3115,3115,3115,1000
|
|
20240805,093300,38130360,3100,3100,3100,3100,0
|
|
20240805,093200,38130360,3100,3105,3105,3100,1944
|
|
20240805,093100,32102760,3110,3120,3120,3110,7
|
|
20240805,093000,32080955,3120,3135,3135,3120,263
|
|
20240805,092900,31260310,3130,3130,3130,3130,10
|
|
20240805,092800,31229010,3115,3115,3115,3115,0
|
|
20240805,092700,31229010,3115,3115,3115,3115,0
|
|
20240805,092600,31229010,3115,3115,3115,3115,0
|
|
20240805,092500,31229010,3115,3115,3115,3115,0
|
|
20240805,092400,31229010,3115,3135,3135,3115,2
|
|
20240805,092300,31222760,3135,3110,3135,3110,5
|
|
20240805,092200,31207185,3110,3110,3110,3100,322
|
|
20240805,092100,30206280,3095,3095,3095,3095,229
|
|
20240805,092000,29497525,3095,3120,3120,3095,417
|
|
20240805,091900,28205265,3110,3110,3110,3110,275
|
|
20240805,091800,27350015,3110,3110,3110,3110,467
|
|
20240805,091700,25897645,3095,3095,3095,3095,500
|
|
20240805,091600,24350145,3110,3115,3125,3110,1380
|
|
20240805,091500,20051360,3095,3100,3100,3095,992
|
|
20240805,091400,16980410,3115,3115,3115,3100,1607
|
|
20240805,091300,11997030,3110,3130,3130,3110,877
|
|
20240805,091200,9269540,3130,3130,3130,3130,0
|
|
20240805,091100,9269540,3130,3130,3130,3130,0
|
|
20240805,091000,9269540,3130,3110,3130,3110,385
|
|
20240805,090900,8064510,3130,3130,3130,3130,386
|
|
20240805,090800,6856330,3110,3110,3110,3110,0
|
|
20240805,090700,6856330,3110,3110,3110,3110,0
|
|
20240805,090600,6856330,3110,3110,3110,3110,1288
|
|
20240805,090500,2850650,3135,3135,3135,3135,2
|
|
20240805,090400,2844380,3135,3135,3135,3135,0
|
|
20240805,090300,2844380,3135,3115,3135,3115,163
|
|
20240805,090200,2333435,3120,3120,3120,3120,2
|
|
20240805,090100,2327195,3155,3155,3155,3155,0
|
|
20240805,090000,2327195,3155,3105,3155,3105,749
|