677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201400,90214875,3310,3310,3310,3310,722
|
|
20240802,201300,90214875,3310,3310,3310,3310,0
|
|
20240802,201200,90214875,3310,3310,3310,3310,0
|
|
20240802,201100,90214875,3310,3310,3310,3310,0
|
|
20240802,201000,90214875,3310,3310,3310,3310,0
|
|
20240802,200900,90214875,3310,3310,3310,3310,0
|
|
20240802,200800,90214875,3310,3310,3310,3310,0
|
|
20240802,200700,90214875,3310,3310,3310,3310,0
|
|
20240802,200600,90214875,3310,3310,3310,3310,0
|
|
20240802,200500,90214875,3310,3310,3310,3310,0
|
|
20240802,200400,90214875,3310,3310,3310,3310,0
|
|
20240802,200300,90214875,3310,3310,3310,3310,0
|
|
20240802,200200,90214875,3310,3310,3310,3310,0
|
|
20240802,200100,90214875,3310,3310,3310,3310,0
|
|
20240802,200000,90214875,3310,3310,3310,3310,0
|
|
20240802,195900,90214875,3310,3310,3310,3310,0
|
|
20240802,195800,90214875,3310,3310,3310,3310,0
|
|
20240802,195700,90214875,3310,3310,3310,3310,0
|
|
20240802,195600,90214875,3310,3310,3310,3310,0
|
|
20240802,195500,90214875,3310,3310,3310,3310,0
|
|
20240802,195400,90214875,3310,3310,3310,3310,0
|
|
20240802,195300,90214875,3310,3310,3310,3310,0
|
|
20240802,195200,90214875,3310,3310,3310,3310,0
|
|
20240802,195100,90214875,3310,3310,3310,3310,0
|
|
20240802,195000,90214875,3310,3310,3310,3310,0
|
|
20240802,194900,90214875,3310,3310,3310,3310,0
|
|
20240802,194800,90214875,3310,3310,3310,3310,0
|
|
20240802,194700,90214875,3310,3310,3310,3310,0
|
|
20240802,194600,90214875,3310,3310,3310,3310,0
|
|
20240802,194500,90214875,3310,3310,3310,3310,0
|
|
20240802,194400,90214875,3310,3310,3310,3310,722
|
|
20240802,194300,90214875,3310,3310,3310,3310,0
|
|
20240802,194200,90214875,3310,3310,3310,3310,0
|
|
20240802,194100,90214875,3310,3310,3310,3310,0
|
|
20240802,194000,90214875,3310,3310,3310,3310,0
|
|
20240802,193900,90214875,3310,3310,3310,3310,0
|
|
20240802,193800,90214875,3310,3310,3310,3310,0
|
|
20240802,193700,90214875,3310,3310,3310,3310,0
|
|
20240802,193600,90214875,3310,3310,3310,3310,0
|
|
20240802,193500,90214875,3310,3310,3310,3310,0
|
|
20240802,193400,90214875,3310,3310,3310,3310,0
|
|
20240802,193300,90214875,3310,3310,3310,3310,0
|
|
20240802,193200,90214875,3310,3310,3310,3310,0
|
|
20240802,193100,90214875,3310,3310,3310,3310,0
|
|
20240802,193000,90214875,3310,3310,3310,3310,0
|
|
20240802,192900,90214875,3310,3310,3310,3310,0
|
|
20240802,192800,90214875,3310,3310,3310,3310,0
|
|
20240802,192700,90214875,3310,3310,3310,3310,0
|
|
20240802,192600,90214875,3310,3310,3310,3310,0
|
|
20240802,192500,90214875,3310,3310,3310,3310,0
|
|
20240802,192400,90214875,3310,3310,3310,3310,0
|
|
20240802,192300,90214875,3310,3310,3310,3310,0
|
|
20240802,192200,90214875,3310,3310,3310,3310,0
|
|
20240802,192100,90214875,3310,3310,3310,3310,0
|
|
20240802,192000,90214875,3310,3310,3310,3310,0
|
|
20240802,191900,90214875,3310,3310,3310,3310,0
|
|
20240802,191800,90214875,3310,3310,3310,3310,0
|
|
20240802,191700,90214875,3310,3310,3310,3310,0
|
|
20240802,191600,90214875,3310,3310,3310,3310,0
|
|
20240802,191500,90214875,3310,3310,3310,3310,0
|
|
20240802,191400,90214875,3310,3310,3310,3310,722
|
|
20240802,191300,90214875,3310,3310,3310,3310,0
|
|
20240802,191200,90214875,3310,3310,3310,3310,0
|
|
20240802,191100,90214875,3310,3310,3310,3310,0
|
|
20240802,191000,90214875,3310,3310,3310,3310,0
|
|
20240802,190900,90214875,3310,3310,3310,3310,0
|
|
20240802,190800,90214875,3310,3310,3310,3310,0
|
|
20240802,190700,90214875,3310,3310,3310,3310,0
|
|
20240802,190600,90214875,3310,3310,3310,3310,0
|
|
20240802,190500,90214875,3310,3310,3310,3310,0
|
|
20240802,190400,90214875,3310,3310,3310,3310,0
|
|
20240802,190300,90214875,3310,3310,3310,3310,0
|
|
20240802,190200,90214875,3310,3310,3310,3310,0
|
|
20240802,190100,90214875,3310,3310,3310,3310,0
|
|
20240802,190000,90214875,3310,3310,3310,3310,0
|
|
20240802,185900,90214875,3310,3310,3310,3310,0
|
|
20240802,185800,90214875,3310,3310,3310,3310,0
|
|
20240802,185700,90214875,3310,3310,3310,3310,0
|
|
20240802,185600,90214875,3310,3310,3310,3310,0
|
|
20240802,185500,90214875,3310,3310,3310,3310,0
|
|
20240802,185400,90214875,3310,3310,3310,3310,0
|
|
20240802,185300,90214875,3310,3310,3310,3310,0
|
|
20240802,185200,90214875,3310,3310,3310,3310,0
|
|
20240802,185100,90214875,3310,3310,3310,3310,0
|
|
20240802,185000,90214875,3310,3310,3310,3310,0
|
|
20240802,184900,90214875,3310,3310,3310,3310,0
|
|
20240802,184800,90214875,3310,3310,3310,3310,0
|
|
20240802,184700,90214875,3310,3310,3310,3310,0
|
|
20240802,184600,90214875,3310,3310,3310,3310,0
|
|
20240802,184500,90214875,3310,3310,3310,3310,0
|
|
20240802,184400,90214875,3310,3310,3310,3310,722
|
|
20240802,184300,90214875,3310,3310,3310,3310,0
|
|
20240802,184200,90214875,3310,3310,3310,3310,0
|
|
20240802,184100,90214875,3310,3310,3310,3310,0
|
|
20240802,184000,90214875,3310,3310,3310,3310,0
|
|
20240802,183900,90214875,3310,3310,3310,3310,0
|
|
20240802,183800,90214875,3310,3310,3310,3310,0
|
|
20240802,183700,90214875,3310,3310,3310,3310,0
|
|
20240802,183600,90214875,3310,3310,3310,3310,0
|
|
20240802,183500,90214875,3310,3310,3310,3310,0
|
|
20240802,183400,90214875,3310,3310,3310,3310,0
|
|
20240802,183300,90214875,3310,3310,3310,3310,0
|
|
20240802,183200,90214875,3310,3310,3310,3310,0
|
|
20240802,183100,90214875,3310,3310,3310,3310,0
|
|
20240802,183000,90214875,3310,3310,3310,3310,0
|
|
20240802,182900,90214875,3310,3310,3310,3310,0
|
|
20240802,182800,90214875,3310,3310,3310,3310,0
|
|
20240802,182700,90214875,3310,3310,3310,3310,0
|
|
20240802,182600,90214875,3310,3310,3310,3310,0
|
|
20240802,182500,90214875,3310,3310,3310,3310,0
|
|
20240802,182400,90214875,3310,3310,3310,3310,0
|
|
20240802,182300,90214875,3310,3310,3310,3310,0
|
|
20240802,182200,90214875,3310,3310,3310,3310,0
|
|
20240802,182100,90214875,3310,3310,3310,3310,0
|
|
20240802,182000,90214875,3310,3310,3310,3310,0
|
|
20240802,181900,90214875,3310,3310,3310,3310,0
|
|
20240802,181800,90214875,3310,3310,3310,3310,0
|
|
20240802,181700,90214875,3310,3310,3310,3310,0
|
|
20240802,181600,90214875,3310,3310,3310,3310,0
|
|
20240802,181500,90214875,3310,3310,3310,3310,0
|
|
20240802,181400,90214875,3310,3310,3310,3310,722
|
|
20240802,181300,90214875,3310,3310,3310,3310,0
|
|
20240802,181200,90214875,3310,3310,3310,3310,0
|
|
20240802,181100,90214875,3310,3310,3310,3310,0
|
|
20240802,181000,90214875,3310,3310,3310,3310,0
|
|
20240802,180900,90214875,3310,3310,3310,3310,0
|
|
20240802,180800,90214875,3310,3310,3310,3310,0
|
|
20240802,180700,90214875,3310,3310,3310,3310,0
|
|
20240802,180600,90214875,3310,3310,3310,3310,0
|
|
20240802,180500,90214875,3310,3310,3310,3310,0
|
|
20240802,180400,90214875,3310,3310,3310,3310,0
|
|
20240802,180300,90214875,3310,3310,3310,3310,0
|
|
20240802,180200,90214875,3310,3310,3310,3310,0
|
|
20240802,180100,90214875,3310,3310,3310,3310,0
|
|
20240802,180000,90214875,3310,3310,3310,3310,0
|
|
20240802,175900,90214875,3310,3310,3310,3310,0
|
|
20240802,175800,90214875,3310,3310,3310,3310,0
|
|
20240802,175700,90214875,3310,3310,3310,3310,0
|
|
20240802,175600,90214875,3310,3310,3310,3310,0
|
|
20240802,175500,90214875,3310,3310,3310,3310,0
|
|
20240802,175400,90214875,3310,3310,3310,3310,0
|
|
20240802,175300,90214875,3310,3310,3310,3310,0
|
|
20240802,175200,90214875,3310,3310,3310,3310,0
|
|
20240802,175100,90214875,3310,3310,3310,3310,0
|
|
20240802,175000,90214875,3310,3310,3310,3310,0
|
|
20240802,174900,90214875,3310,3310,3310,3310,0
|
|
20240802,174800,90214875,3310,3310,3310,3310,0
|
|
20240802,174700,90214875,3310,3310,3310,3310,0
|
|
20240802,174600,90214875,3310,3310,3310,3310,0
|
|
20240802,174500,90214875,3310,3310,3310,3310,0
|
|
20240802,174400,90214875,3310,3310,3310,3310,722
|
|
20240802,174300,90214875,3310,3310,3310,3310,0
|
|
20240802,174200,90214875,3310,3310,3310,3310,0
|
|
20240802,174100,90214875,3310,3310,3310,3310,0
|
|
20240802,174000,90214875,3310,3310,3310,3310,0
|
|
20240802,173900,90214875,3310,3310,3310,3310,0
|
|
20240802,173800,90214875,3310,3310,3310,3310,0
|
|
20240802,173700,90214875,3310,3310,3310,3310,0
|
|
20240802,173600,90214875,3310,3310,3310,3310,0
|
|
20240802,173500,90214875,3310,3310,3310,3310,0
|
|
20240802,173400,90214875,3310,3310,3310,3310,0
|
|
20240802,173300,90214875,3310,3310,3310,3310,0
|
|
20240802,173200,90214875,3310,3310,3310,3310,0
|
|
20240802,173100,90214875,3310,3310,3310,3310,0
|
|
20240802,173000,90214875,3310,3310,3310,3310,0
|
|
20240802,172900,90214875,3310,3310,3310,3310,0
|
|
20240802,172800,90214875,3310,3310,3310,3310,0
|
|
20240802,172700,90214875,3310,3310,3310,3310,0
|
|
20240802,172600,90214875,3310,3310,3310,3310,0
|
|
20240802,172500,90214875,3310,3310,3310,3310,0
|
|
20240802,172400,90214875,3310,3310,3310,3310,0
|
|
20240802,172300,90214875,3310,3310,3310,3310,0
|
|
20240802,172200,90214875,3310,3310,3310,3310,0
|
|
20240802,172100,90214875,3310,3310,3310,3310,0
|
|
20240802,172000,90214875,3310,3310,3310,3310,0
|
|
20240802,171900,90214875,3310,3310,3310,3310,0
|
|
20240802,171800,90214875,3310,3310,3310,3310,0
|
|
20240802,171700,90214875,3310,3310,3310,3310,0
|
|
20240802,171600,90214875,3310,3310,3310,3310,0
|
|
20240802,171500,90214875,3310,3310,3310,3310,0
|
|
20240802,171400,90214875,3310,3310,3310,3310,722
|
|
20240802,171300,90214875,3310,3310,3310,3310,0
|
|
20240802,171200,90214875,3310,3310,3310,3310,0
|
|
20240802,171100,90214875,3310,3310,3310,3310,0
|
|
20240802,171000,90214875,3310,3310,3310,3310,0
|
|
20240802,170900,90214875,3310,3310,3310,3310,0
|
|
20240802,170800,90214875,3310,3310,3310,3310,0
|
|
20240802,170700,90214875,3310,3310,3310,3310,0
|
|
20240802,170600,90214875,3310,3310,3310,3310,0
|
|
20240802,170500,90214875,3310,3310,3310,3310,0
|
|
20240802,170400,90214875,3310,3310,3310,3310,0
|
|
20240802,170300,90214875,3310,3310,3310,3310,0
|
|
20240802,170200,90214875,3310,3310,3310,3310,0
|
|
20240802,170100,90214875,3310,3310,3310,3310,0
|
|
20240802,170000,90214875,3310,3310,3310,3310,0
|
|
20240802,165900,90214875,3310,3310,3310,3310,0
|
|
20240802,165800,90214875,3310,3310,3310,3310,0
|
|
20240802,165700,90214875,3310,3310,3310,3310,0
|
|
20240802,165600,90214875,3310,3310,3310,3310,0
|
|
20240802,165500,90214875,3310,3310,3310,3310,0
|
|
20240802,165400,90214875,3310,3310,3310,3310,0
|
|
20240802,165300,90214875,3310,3310,3310,3310,0
|
|
20240802,165200,90214875,3310,3310,3310,3310,0
|
|
20240802,165100,90214875,3310,3310,3310,3310,0
|
|
20240802,165000,90214875,3310,3310,3310,3310,0
|
|
20240802,164900,90214875,3310,3310,3310,3310,0
|
|
20240802,164800,90214875,3310,3310,3310,3310,0
|
|
20240802,164700,90214875,3310,3310,3310,3310,0
|
|
20240802,164600,90214875,3310,3310,3310,3310,0
|
|
20240802,164500,90214875,3310,3310,3310,3310,0
|
|
20240802,164400,90214875,3310,3310,3310,3310,722
|
|
20240802,164300,90214875,3310,3310,3310,3310,0
|
|
20240802,164200,90214875,3310,3310,3310,3310,0
|
|
20240802,164100,90214875,3310,3310,3310,3310,0
|
|
20240802,164000,90214875,3310,3310,3310,3310,0
|
|
20240802,163900,90214875,3310,3310,3310,3310,0
|
|
20240802,163800,90214875,3310,3310,3310,3310,0
|
|
20240802,163700,90214875,3310,3310,3310,3310,0
|
|
20240802,163600,90214875,3310,3310,3310,3310,0
|
|
20240802,163500,90214875,3310,3310,3310,3310,0
|
|
20240802,163400,90214875,3310,3310,3310,3310,0
|
|
20240802,163300,90214875,3310,3310,3310,3310,0
|
|
20240802,163200,90214875,3310,3310,3310,3310,0
|
|
20240802,163100,90214875,3310,3310,3310,3310,0
|
|
20240802,163000,90214875,3310,3310,3310,3310,0
|
|
20240802,162900,90214875,3310,3310,3310,3310,0
|
|
20240802,162800,90214875,3310,3310,3310,3310,0
|
|
20240802,162700,90214875,3310,3310,3310,3310,0
|
|
20240802,162600,90214875,3310,3310,3310,3310,0
|
|
20240802,162500,90214875,3310,3310,3310,3310,0
|
|
20240802,162400,90214875,3310,3310,3310,3310,0
|
|
20240802,162300,90214875,3310,3310,3310,3310,0
|
|
20240802,162200,90214875,3310,3310,3310,3310,0
|
|
20240802,162100,90214875,3310,3310,3310,3310,0
|
|
20240802,162000,90214875,3310,3310,3310,3310,0
|
|
20240802,161900,90214875,3310,3310,3310,3310,0
|
|
20240802,161800,90214875,3310,3310,3310,3310,0
|
|
20240802,161700,90214875,3310,3310,3310,3310,0
|
|
20240802,161600,90214875,3310,3310,3310,3310,0
|
|
20240802,161500,90214875,3310,3310,3310,3310,0
|
|
20240802,161400,90214875,3310,3310,3310,3310,722
|
|
20240802,161300,90214875,3310,3310,3310,3310,0
|
|
20240802,161200,90214875,3310,3310,3310,3310,0
|
|
20240802,161100,90214875,3310,3310,3310,3310,0
|
|
20240802,161000,90214875,3310,3310,3310,3310,0
|
|
20240802,160900,90214875,3310,3310,3310,3310,0
|
|
20240802,160800,90214875,3310,3310,3310,3310,0
|
|
20240802,160700,90214875,3310,3310,3310,3310,0
|
|
20240802,160600,90214875,3310,3310,3310,3310,0
|
|
20240802,160500,90214875,3310,3310,3310,3310,0
|
|
20240802,160400,90214875,3310,3310,3310,3310,0
|
|
20240802,160300,90214875,3310,3310,3310,3310,0
|
|
20240802,160200,90214875,3310,3310,3310,3310,0
|
|
20240802,160100,90214875,3310,3310,3310,3310,0
|
|
20240802,160000,90214875,3310,3310,3310,3310,0
|
|
20240802,155900,90214875,3310,3310,3310,3310,0
|
|
20240802,155800,90214875,3310,3310,3310,3310,0
|
|
20240802,155700,90214875,3310,3310,3310,3310,0
|
|
20240802,155600,90214875,3310,3310,3310,3310,0
|
|
20240802,155500,90214875,3310,3310,3310,3310,0
|
|
20240802,155400,90214875,3310,3310,3310,3310,0
|
|
20240802,155300,90214875,3310,3310,3310,3310,0
|
|
20240802,155200,90214875,3310,3310,3310,3310,0
|
|
20240802,155100,90214875,3310,3310,3310,3310,0
|
|
20240802,155000,90214875,3310,3310,3310,3310,0
|
|
20240802,154900,90214875,3310,3310,3310,3310,0
|
|
20240802,154800,90214875,3310,3310,3310,3310,0
|
|
20240802,154700,90214875,3310,3310,3310,3310,0
|
|
20240802,154600,90214875,3310,3310,3310,3310,0
|
|
20240802,154500,90214875,3310,3310,3310,3310,0
|
|
20240802,154400,90214875,3310,3310,3310,3310,722
|
|
20240802,154300,90214875,3310,3310,3310,3310,0
|
|
20240802,154200,90214875,3310,3310,3310,3310,0
|
|
20240802,154100,90214875,3310,3310,3310,3310,0
|
|
20240802,154000,90214875,3310,3310,3310,3310,0
|
|
20240802,153900,90214875,3310,3310,3310,3310,0
|
|
20240802,153800,90214875,3310,3310,3310,3310,0
|
|
20240802,153700,90214875,3310,3310,3310,3310,0
|
|
20240802,153600,90214875,3310,3310,3310,3310,0
|
|
20240802,153500,90214875,3310,3310,3310,3310,0
|
|
20240802,153400,90214875,3310,3310,3310,3310,0
|
|
20240802,153300,90214875,3310,3310,3310,3310,0
|
|
20240802,153200,90214875,3310,3310,3310,3310,0
|
|
20240802,153100,90214875,3310,3310,3310,3310,0
|
|
20240802,153000,90214875,3310,3310,3310,3310,722
|
|
20240802,152900,87825055,3285,3285,3285,3285,0
|
|
20240802,152800,87825055,3285,3285,3285,3285,0
|
|
20240802,152700,87825055,3285,3285,3285,3285,0
|
|
20240802,152600,87825055,3285,3285,3285,3285,0
|
|
20240802,152500,87825055,3285,3285,3285,3285,0
|
|
20240802,152400,87825055,3285,3285,3285,3285,0
|
|
20240802,152300,87825055,3285,3285,3285,3285,0
|
|
20240802,152200,87825055,3285,3285,3285,3285,0
|
|
20240802,152100,87825055,3285,3285,3285,3285,0
|
|
20240802,152000,87825055,3285,3285,3285,3285,0
|
|
20240802,151900,87825055,3285,3285,3285,3285,0
|
|
20240802,151800,87825055,3285,3280,3285,3280,10
|
|
20240802,151700,87792230,3285,3275,3285,3275,180
|
|
20240802,151600,87202675,3280,3280,3280,3280,35
|
|
20240802,151500,87087875,3280,3280,3280,3280,4
|
|
20240802,151400,87074755,3280,3280,3280,3280,50
|
|
20240802,151300,86910755,3280,3285,3285,3280,73
|
|
20240802,151200,86671165,3275,3285,3285,3275,926
|
|
20240802,151100,83636265,3285,3285,3285,3285,6
|
|
20240802,151000,83616555,3280,3285,3285,3280,38
|
|
20240802,150900,83491910,3285,3285,3285,3285,15
|
|
20240802,150800,83442635,3280,3280,3280,3275,119
|
|
20240802,150700,83052335,3280,3280,3280,3280,17
|
|
20240802,150600,82996575,3280,3285,3285,3275,265
|
|
20240802,150500,82127505,3285,3285,3285,3285,43
|
|
20240802,150400,81986250,3285,3280,3285,3280,125
|
|
20240802,150300,81576245,3285,3285,3285,3285,0
|
|
20240802,150200,81576245,3285,3285,3285,3285,0
|
|
20240802,150100,81576245,3285,3285,3285,3285,10
|
|
20240802,150000,81543395,3285,3285,3285,3285,0
|
|
20240802,145900,81543395,3285,3285,3285,3285,0
|
|
20240802,145800,81543395,3285,3285,3285,3285,0
|
|
20240802,145700,81543395,3285,3285,3285,3285,0
|
|
20240802,145600,81543395,3285,3285,3285,3285,8
|
|
20240802,145500,81517115,3285,3285,3285,3285,4
|
|
20240802,145400,81503975,3285,3285,3285,3285,16
|
|
20240802,145300,81451415,3275,3275,3275,3275,0
|
|
20240802,145200,81451415,3275,3275,3275,3275,5
|
|
20240802,145100,81435040,3285,3280,3285,3280,9
|
|
20240802,145000,81405515,3285,3280,3285,3275,23
|
|
20240802,144900,81330000,3275,3285,3285,3275,912
|
|
20240802,144800,78337280,3290,3290,3290,3290,3111
|
|
20240802,144700,68102090,3305,3295,3305,3290,1779
|
|
20240802,144600,62240275,3310,3310,3310,3300,3
|
|
20240802,144500,62230355,3300,3300,3300,3300,206
|
|
20240802,144400,61550555,3300,3300,3300,3300,0
|
|
20240802,144300,61550555,3300,3300,3300,3295,10
|
|
20240802,144200,61517595,3295,3300,3310,3295,68
|
|
20240802,144100,61292830,3295,3295,3295,3295,1
|
|
20240802,144000,61289535,3295,3295,3300,3295,7
|
|
20240802,143900,61266465,3300,3300,3300,3295,21
|
|
20240802,143800,61197255,3300,3300,3300,3300,0
|
|
20240802,143700,61197255,3300,3300,3300,3300,0
|
|
20240802,143600,61197255,3300,3300,3300,3300,0
|
|
20240802,143500,61197255,3300,3300,3300,3300,0
|
|
20240802,143400,61197255,3300,3300,3300,3300,0
|
|
20240802,143300,61197255,3300,3300,3300,3295,3
|
|
20240802,143200,61187360,3295,3295,3295,3295,0
|
|
20240802,143100,61187360,3295,3295,3295,3295,0
|
|
20240802,143000,61187360,3295,3295,3295,3295,1
|
|
20240802,142900,61184065,3300,3300,3300,3300,0
|
|
20240802,142800,61184065,3300,3295,3300,3295,2
|
|
20240802,142700,61177470,3300,3300,3300,3300,1
|
|
20240802,142600,61174170,3300,3300,3300,3300,2
|
|
20240802,142500,61167570,3300,3300,3300,3300,3
|
|
20240802,142400,61157670,3305,3300,3305,3300,40
|
|
20240802,142300,61025610,3300,3300,3300,3300,42
|
|
20240802,142200,60887010,3310,3310,3310,3310,0
|
|
20240802,142100,60887010,3310,3310,3310,3310,0
|
|
20240802,142000,60887010,3310,3310,3310,3310,0
|
|
20240802,141900,60887010,3310,3310,3310,3310,0
|
|
20240802,141800,60887010,3310,3310,3310,3310,1
|
|
20240802,141700,60883700,3300,3300,3300,3300,0
|
|
20240802,141600,60883700,3300,3300,3300,3300,0
|
|
20240802,141500,60883700,3300,3300,3300,3300,110
|
|
20240802,141400,60520700,3310,3310,3310,3310,0
|
|
20240802,141300,60520700,3310,3310,3310,3310,1
|
|
20240802,141200,60517390,3305,3305,3305,3305,0
|
|
20240802,141100,60517390,3305,3305,3305,3305,0
|
|
20240802,141000,60517390,3305,3305,3305,3305,0
|
|
20240802,140900,60517390,3305,3305,3305,3305,0
|
|
20240802,140800,60517390,3305,3310,3310,3305,201
|
|
20240802,140700,59853080,3305,3305,3305,3305,0
|
|
20240802,140600,59853080,3305,3305,3305,3305,0
|
|
20240802,140500,59853080,3305,3305,3305,3305,0
|
|
20240802,140400,59853080,3305,3305,3305,3305,0
|
|
20240802,140300,59853080,3305,3305,3305,3305,0
|
|
20240802,140200,59853080,3305,3305,3305,3305,9
|
|
20240802,140100,59823335,3305,3305,3305,3305,56
|
|
20240802,140000,59638255,3310,3310,3310,3310,0
|
|
20240802,135900,59638255,3310,3310,3310,3310,0
|
|
20240802,135800,59638255,3310,3310,3310,3310,0
|
|
20240802,135700,59638255,3310,3310,3310,3310,0
|
|
20240802,135600,59638255,3310,3310,3310,3310,0
|
|
20240802,135500,59638255,3310,3310,3310,3310,3
|
|
20240802,135400,59628325,3320,3320,3320,3320,1
|
|
20240802,135300,59625005,3305,3305,3305,3305,0
|
|
20240802,135200,59625005,3305,3305,3305,3305,0
|
|
20240802,135100,59625005,3305,3305,3305,3305,0
|
|
20240802,135000,59625005,3305,3305,3305,3305,0
|
|
20240802,134900,59625005,3305,3305,3305,3305,0
|
|
20240802,134800,59625005,3305,3305,3305,3305,0
|
|
20240802,134700,59625005,3305,3305,3305,3305,1000
|
|
20240802,134600,56320005,3315,3315,3315,3315,30
|
|
20240802,134500,56220555,3315,3315,3315,3315,0
|
|
20240802,134400,56220555,3315,3315,3315,3315,0
|
|
20240802,134300,56220555,3315,3315,3315,3315,0
|
|
20240802,134200,56220555,3315,3315,3315,3315,15
|
|
20240802,134100,56170830,3310,3310,3310,3310,0
|
|
20240802,134000,56170830,3310,3310,3310,3310,0
|
|
20240802,133900,56170830,3310,3310,3310,3310,0
|
|
20240802,133800,56170830,3310,3310,3310,3310,0
|
|
20240802,133700,56170830,3310,3310,3310,3310,0
|
|
20240802,133600,56170830,3310,3310,3310,3310,0
|
|
20240802,133500,56170830,3310,3310,3310,3310,0
|
|
20240802,133400,56170830,3310,3310,3310,3310,0
|
|
20240802,133300,56170830,3310,3310,3310,3310,0
|
|
20240802,133200,56170830,3310,3310,3310,3310,1
|
|
20240802,133100,56167520,3295,3300,3300,3295,849
|
|
20240802,133000,53369690,3315,3315,3315,3315,0
|
|
20240802,132900,53369690,3315,3315,3315,3315,0
|
|
20240802,132800,53369690,3315,3315,3315,3315,0
|
|
20240802,132700,53369690,3315,3315,3315,3315,1
|
|
20240802,132600,53366375,3300,3300,3300,3300,0
|
|
20240802,132500,53366375,3300,3300,3300,3300,0
|
|
20240802,132400,53366375,3300,3305,3305,3300,110
|
|
20240802,132300,53003300,3315,3315,3315,3315,0
|
|
20240802,132200,53003300,3315,3315,3315,3315,0
|
|
20240802,132100,53003300,3315,3315,3315,3315,0
|
|
20240802,132000,53003300,3315,3315,3315,3315,0
|
|
20240802,131900,53003300,3315,3315,3315,3315,0
|
|
20240802,131800,53003300,3315,3315,3315,3315,0
|
|
20240802,131700,53003300,3315,3315,3315,3315,0
|
|
20240802,131600,53003300,3315,3315,3315,3315,0
|
|
20240802,131500,53003300,3315,3315,3315,3315,0
|
|
20240802,131400,53003300,3315,3315,3315,3315,0
|
|
20240802,131300,53003300,3315,3315,3315,3315,30
|
|
20240802,131200,52903850,3315,3315,3315,3315,0
|
|
20240802,131100,52903850,3315,3315,3315,3315,0
|
|
20240802,131000,52903850,3315,3315,3315,3315,5
|
|
20240802,130900,52887275,3300,3300,3300,3300,0
|
|
20240802,130800,52887275,3300,3300,3300,3300,0
|
|
20240802,130700,52887275,3300,3300,3300,3300,0
|
|
20240802,130600,52887275,3300,3300,3300,3300,0
|
|
20240802,130500,52887275,3300,3300,3300,3300,0
|
|
20240802,130400,52887275,3300,3300,3300,3300,0
|
|
20240802,130300,52887275,3300,3300,3300,3300,0
|
|
20240802,130200,52887275,3300,3300,3300,3300,0
|
|
20240802,130100,52887275,3300,3300,3300,3300,0
|
|
20240802,130000,52887275,3300,3300,3300,3300,0
|
|
20240802,125900,52887275,3300,3300,3300,3300,0
|
|
20240802,125800,52887275,3300,3300,3300,3300,0
|
|
20240802,125700,52887275,3300,3300,3300,3300,0
|
|
20240802,125600,52887275,3300,3300,3300,3300,0
|
|
20240802,125500,52887275,3300,3300,3300,3300,0
|
|
20240802,125400,52887275,3300,3300,3300,3300,0
|
|
20240802,125300,52887275,3300,3300,3300,3300,0
|
|
20240802,125200,52887275,3300,3305,3305,3300,21
|
|
20240802,125100,52817950,3300,3300,3300,3300,0
|
|
20240802,125000,52817950,3300,3300,3300,3300,0
|
|
20240802,124900,52817950,3300,3300,3300,3300,0
|
|
20240802,124800,52817950,3300,3300,3300,3300,0
|
|
20240802,124700,52817950,3300,3300,3300,3300,0
|
|
20240802,124600,52817950,3300,3300,3300,3300,10
|
|
20240802,124500,52784950,3320,3320,3320,3320,0
|
|
20240802,124400,52784950,3320,3320,3320,3320,0
|
|
20240802,124300,52784950,3320,3320,3320,3320,0
|
|
20240802,124200,52784950,3320,3320,3320,3320,0
|
|
20240802,124100,52784950,3320,3320,3320,3320,0
|
|
20240802,124000,52784950,3320,3320,3320,3320,0
|
|
20240802,123900,52784950,3320,3320,3320,3320,15
|
|
20240802,123800,52735150,3300,3300,3300,3300,0
|
|
20240802,123700,52735150,3300,3300,3300,3300,0
|
|
20240802,123600,52735150,3300,3300,3300,3300,0
|
|
20240802,123500,52735150,3300,3300,3300,3300,0
|
|
20240802,123400,52735150,3300,3300,3300,3300,0
|
|
20240802,123300,52735150,3300,3300,3300,3300,0
|
|
20240802,123200,52735150,3300,3310,3310,3300,403
|
|
20240802,123100,51405150,3310,3310,3310,3310,0
|
|
20240802,123000,51405150,3310,3305,3310,3305,703
|
|
20240802,122900,49080065,3305,3305,3305,3305,0
|
|
20240802,122800,49080065,3305,3305,3305,3305,99
|
|
20240802,122700,48752870,3305,3305,3305,3305,51
|
|
20240802,122600,48584315,3300,3300,3300,3300,70
|
|
20240802,122500,48353315,3305,3305,3305,3305,4
|
|
20240802,122400,48340095,3295,3295,3295,3295,0
|
|
20240802,122300,48340095,3295,3295,3295,3295,0
|
|
20240802,122200,48340095,3295,3295,3295,3295,0
|
|
20240802,122100,48340095,3295,3295,3295,3295,600
|
|
20240802,122000,46363095,3295,3295,3295,3295,0
|
|
20240802,121900,46363095,3295,3295,3295,3295,0
|
|
20240802,121800,46363095,3295,3300,3300,3295,405
|
|
20240802,121700,45028580,3305,3295,3305,3295,131
|
|
20240802,121600,44596635,3300,3305,3305,3300,1970
|
|
20240802,121500,38095630,3305,3305,3305,3305,1
|
|
20240802,121400,38092325,3305,3305,3305,3305,3
|
|
20240802,121300,38082410,3305,3305,3305,3305,1
|
|
20240802,121200,38079105,3305,3305,3305,3305,2
|
|
20240802,121100,38072495,3305,3305,3305,3305,27
|
|
20240802,121000,37983260,3305,3305,3305,3305,1
|
|
20240802,120900,37979955,3305,3305,3305,3305,5
|
|
20240802,120800,37963430,3305,3305,3305,3305,0
|
|
20240802,120700,37963430,3305,3305,3305,3305,0
|
|
20240802,120600,37963430,3305,3305,3305,3305,0
|
|
20240802,120500,37963430,3305,3305,3305,3305,0
|
|
20240802,120400,37963430,3305,3305,3305,3305,0
|
|
20240802,120300,37963430,3305,3305,3305,3305,0
|
|
20240802,120200,37963430,3305,3305,3305,3305,1
|
|
20240802,120100,37960125,3305,3310,3310,3305,221
|
|
20240802,120000,37229620,3310,3310,3310,3310,6
|
|
20240802,115900,37209760,3305,3305,3305,3305,0
|
|
20240802,115800,37209760,3305,3305,3305,3305,70
|
|
20240802,115700,36978410,3305,3305,3305,3305,28
|
|
20240802,115600,36885870,3305,3305,3305,3300,105
|
|
20240802,115500,36538850,3310,3310,3310,3310,0
|
|
20240802,115400,36538850,3310,3310,3310,3310,0
|
|
20240802,115300,36538850,3310,3310,3310,3310,1
|
|
20240802,115200,36535540,3305,3305,3305,3305,0
|
|
20240802,115100,36535540,3305,3310,3310,3305,31
|
|
20240802,115000,36433080,3305,3305,3310,3305,53
|
|
20240802,114900,36257910,3310,3310,3310,3310,50
|
|
20240802,114800,36092410,3310,3310,3310,3310,0
|
|
20240802,114700,36092410,3310,3310,3310,3310,0
|
|
20240802,114600,36092410,3310,3310,3310,3310,0
|
|
20240802,114500,36092410,3310,3305,3310,3305,3
|
|
20240802,114400,36082490,3310,3310,3310,3310,0
|
|
20240802,114300,36082490,3310,3310,3310,3310,0
|
|
20240802,114200,36082490,3310,3310,3310,3310,8
|
|
20240802,114100,36056010,3310,3310,3310,3310,0
|
|
20240802,114000,36056010,3310,3310,3310,3305,430
|
|
20240802,113900,34633595,3310,3310,3310,3310,0
|
|
20240802,113800,34633595,3310,3310,3310,3310,1
|
|
20240802,113700,34630285,3310,3310,3310,3310,0
|
|
20240802,113600,34630285,3310,3310,3310,3310,2
|
|
20240802,113500,34623665,3310,3310,3310,3310,3
|
|
20240802,113400,34613735,3310,3310,3310,3310,5
|
|
20240802,113300,34597185,3315,3315,3315,3315,0
|
|
20240802,113200,34597185,3315,3315,3315,3315,0
|
|
20240802,113100,34597185,3315,3315,3315,3315,0
|
|
20240802,113000,34597185,3315,3315,3315,3315,0
|
|
20240802,112900,34597185,3315,3315,3315,3315,0
|
|
20240802,112800,34597185,3315,3315,3315,3315,0
|
|
20240802,112700,34597185,3315,3315,3315,3315,0
|
|
20240802,112600,34597185,3315,3315,3315,3315,0
|
|
20240802,112500,34597185,3315,3315,3315,3315,0
|
|
20240802,112400,34597185,3315,3315,3315,3315,1
|
|
20240802,112300,34593870,3310,3310,3310,3310,0
|
|
20240802,112200,34593870,3310,3310,3310,3310,0
|
|
20240802,112100,34593870,3310,3310,3310,3310,7
|
|
20240802,112000,34570700,3310,3310,3310,3310,472
|
|
20240802,111900,33008380,3310,3310,3310,3310,20
|
|
20240802,111800,32942180,3320,3320,3320,3320,0
|
|
20240802,111700,32942180,3320,3315,3320,3315,12
|
|
20240802,111600,32902345,3315,3315,3315,3315,0
|
|
20240802,111500,32902345,3315,3315,3315,3315,0
|
|
20240802,111400,32902345,3315,3315,3315,3315,0
|
|
20240802,111300,32902345,3315,3315,3315,3315,0
|
|
20240802,111200,32902345,3315,3315,3315,3315,0
|
|
20240802,111100,32902345,3315,3315,3315,3315,1
|
|
20240802,111000,32899030,3315,3315,3315,3315,0
|
|
20240802,110900,32899030,3315,3315,3315,3315,100
|
|
20240802,110800,32567530,3315,3315,3315,3315,0
|
|
20240802,110700,32567530,3315,3315,3315,3315,0
|
|
20240802,110600,32567530,3315,3315,3315,3315,0
|
|
20240802,110500,32567530,3315,3315,3315,3315,0
|
|
20240802,110400,32567530,3315,3315,3315,3315,0
|
|
20240802,110300,32567530,3315,3315,3315,3315,0
|
|
20240802,110200,32567530,3315,3315,3315,3315,1
|
|
20240802,110100,32564215,3310,3310,3310,3310,25
|
|
20240802,110000,32481465,3320,3320,3320,3320,0
|
|
20240802,105900,32481465,3320,3320,3320,3320,0
|
|
20240802,105800,32481465,3320,3320,3320,3320,0
|
|
20240802,105700,32481465,3320,3320,3320,3320,1
|
|
20240802,105600,32478145,3315,3315,3315,3315,0
|
|
20240802,105500,32478145,3315,3315,3315,3315,1
|
|
20240802,105400,32474830,3320,3320,3320,3320,15
|
|
20240802,105300,32425030,3315,3320,3320,3315,2
|
|
20240802,105200,32418395,3300,3330,3330,3300,2603
|
|
20240802,105100,23812530,3340,3340,3340,3340,0
|
|
20240802,105000,23812530,3340,3340,3340,3340,0
|
|
20240802,104900,23812530,3340,3340,3340,3340,0
|
|
20240802,104800,23812530,3340,3340,3340,3340,0
|
|
20240802,104700,23812530,3340,3340,3340,3340,0
|
|
20240802,104600,23812530,3340,3340,3340,3340,0
|
|
20240802,104500,23812530,3340,3340,3340,3340,0
|
|
20240802,104400,23812530,3340,3340,3340,3340,0
|
|
20240802,104300,23812530,3340,3340,3340,3340,0
|
|
20240802,104200,23812530,3340,3340,3340,3340,2
|
|
20240802,104100,23805850,3330,3330,3330,3330,101
|
|
20240802,104000,23469520,3340,3340,3340,3340,0
|
|
20240802,103900,23469520,3340,3330,3340,3330,2
|
|
20240802,103800,23462850,3340,3340,3340,3340,0
|
|
20240802,103700,23462850,3340,3340,3340,3340,0
|
|
20240802,103600,23462850,3340,3340,3340,3340,0
|
|
20240802,103500,23462850,3340,3340,3340,3340,0
|
|
20240802,103400,23462850,3340,3340,3340,3340,0
|
|
20240802,103300,23462850,3340,3340,3340,3340,0
|
|
20240802,103200,23462850,3340,3340,3340,3340,0
|
|
20240802,103100,23462850,3340,3340,3340,3340,0
|
|
20240802,103000,23462850,3340,3340,3340,3340,0
|
|
20240802,102900,23462850,3340,3340,3340,3340,0
|
|
20240802,102800,23462850,3340,3335,3340,3335,3
|
|
20240802,102700,23452840,3335,3335,3335,3335,8
|
|
20240802,102600,23426160,3335,3335,3335,3335,0
|
|
20240802,102500,23426160,3335,3335,3335,3335,0
|
|
20240802,102400,23426160,3335,3335,3335,3335,1
|
|
20240802,102300,23422825,3335,3335,3335,3335,0
|
|
20240802,102200,23422825,3335,3335,3335,3335,74
|
|
20240802,102100,23176035,3335,3335,3335,3335,0
|
|
20240802,102000,23176035,3335,3335,3335,3335,0
|
|
20240802,101900,23176035,3335,3335,3335,3335,0
|
|
20240802,101800,23176035,3335,3335,3335,3330,22
|
|
20240802,101700,23102760,3335,3335,3335,3335,32
|
|
20240802,101600,22996040,3330,3330,3330,3330,0
|
|
20240802,101500,22996040,3330,3330,3330,3330,0
|
|
20240802,101400,22996040,3330,3335,3335,3330,64
|
|
20240802,101300,22782850,3335,3335,3335,3335,0
|
|
20240802,101200,22782850,3335,3335,3335,3335,1
|
|
20240802,101100,22779515,3335,3335,3335,3335,16
|
|
20240802,101000,22726155,3335,3330,3335,3330,9
|
|
20240802,100900,22696145,3335,3330,3335,3330,463
|
|
20240802,100800,21152090,3325,3325,3325,3325,9
|
|
20240802,100700,21122165,3325,3325,3325,3325,1
|
|
20240802,100600,21118840,3325,3325,3325,3325,19
|
|
20240802,100500,21055665,3325,3325,3325,3325,0
|
|
20240802,100400,21055665,3325,3325,3325,3325,11
|
|
20240802,100300,21019090,3310,3325,3325,3310,901
|
|
20240802,100200,18035105,3325,3325,3325,3325,10
|
|
20240802,100100,18001855,3325,3325,3325,3325,0
|
|
20240802,100000,18001855,3325,3325,3325,3325,10
|
|
20240802,095900,17968605,3325,3325,3325,3325,0
|
|
20240802,095800,17968605,3325,3325,3325,3325,10
|
|
20240802,095700,17935355,3325,3325,3325,3325,1
|
|
20240802,095600,17932030,3325,3320,3325,3315,210
|
|
20240802,095500,17235700,3325,3325,3325,3325,0
|
|
20240802,095400,17235700,3325,3325,3325,3325,10
|
|
20240802,095300,17202450,3325,3325,3325,3325,0
|
|
20240802,095200,17202450,3325,3325,3325,3325,10
|
|
20240802,095100,17169200,3330,3330,3330,3330,0
|
|
20240802,095000,17169200,3330,3320,3330,3315,25
|
|
20240802,094900,17086210,3325,3325,3325,3325,1
|
|
20240802,094800,17082885,3330,3330,3330,3330,0
|
|
20240802,094700,17082885,3330,3330,3330,3330,1
|
|
20240802,094600,17079555,3335,3335,3335,3335,1
|
|
20240802,094500,17076220,3335,3325,3335,3315,406
|
|
20240802,094400,15728020,3330,3330,3330,3330,1
|
|
20240802,094300,15724690,3330,3330,3330,3330,0
|
|
20240802,094200,15724690,3330,3330,3330,3330,1
|
|
20240802,094100,15721360,3330,3330,3330,3330,0
|
|
20240802,094000,15721360,3330,3330,3330,3330,0
|
|
20240802,093900,15721360,3330,3330,3330,3330,20
|
|
20240802,093800,15654760,3335,3335,3335,3335,0
|
|
20240802,093700,15654760,3335,3335,3335,3335,0
|
|
20240802,093600,15654760,3335,3335,3335,3335,0
|
|
20240802,093500,15654760,3335,3335,3335,3335,0
|
|
20240802,093400,15654760,3335,3335,3335,3335,10
|
|
20240802,093300,15621410,3335,3335,3335,3335,2
|
|
20240802,093200,15614740,3335,3335,3335,3335,0
|
|
20240802,093100,15614740,3335,3330,3335,3330,2
|
|
20240802,093000,15608075,3320,3325,3325,3320,150
|
|
20240802,092900,15110070,3340,3340,3340,3340,9
|
|
20240802,092800,15080010,3340,3340,3340,3340,1
|
|
20240802,092700,15076670,3340,3340,3340,3340,0
|
|
20240802,092600,15076670,3340,3330,3340,3330,53
|
|
20240802,092500,14900160,3340,3330,3340,3330,201
|
|
20240802,092400,14230340,3325,3325,3325,3325,1
|
|
20240802,092300,14227015,3330,3330,3330,3330,0
|
|
20240802,092200,14227015,3330,3325,3330,3325,3
|
|
20240802,092100,14217030,3325,3325,3325,3325,25
|
|
20240802,092000,14133905,3325,3325,3325,3325,11
|
|
20240802,091900,14097330,3325,3325,3325,3325,12
|
|
20240802,091800,14057430,3325,3325,3325,3325,60
|
|
20240802,091700,13857930,3325,3325,3325,3325,91
|
|
20240802,091600,13555355,3325,3325,3325,3325,33
|
|
20240802,091500,13445630,3325,3325,3325,3325,3
|
|
20240802,091400,13435655,3325,3325,3330,3325,291
|
|
20240802,091300,12468050,3330,3330,3330,3330,0
|
|
20240802,091200,12468050,3330,3330,3330,3330,3
|
|
20240802,091100,12458060,3330,3330,3330,3330,326
|
|
20240802,091000,11372480,3340,3340,3340,3330,1637
|
|
20240802,090900,5921230,3340,3340,3340,3340,0
|
|
20240802,090800,5921230,3340,3335,3340,3330,306
|
|
20240802,090700,4901715,3335,3335,3335,3330,113
|
|
20240802,090600,4524950,3340,3340,3340,3340,20
|
|
20240802,090500,4458150,3345,3345,3345,3345,57
|
|
20240802,090400,4267485,3345,3345,3345,3345,0
|
|
20240802,090300,4267485,3345,3345,3345,3345,30
|
|
20240802,090200,4167135,3345,3345,3345,3345,31
|
|
20240802,090100,4063440,3345,3345,3345,3335,19
|
|
20240802,090000,4000055,3345,3330,3345,3330,1093
|