639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,193600,454518720,3985,3985,3985,3985,4194
|
|
20240830,193500,454518720,3985,3985,3985,3985,0
|
|
20240830,193400,454518720,3985,3985,3985,3985,0
|
|
20240830,193300,454518720,3985,3985,3985,3985,0
|
|
20240830,193200,454518720,3985,3985,3985,3985,0
|
|
20240830,193100,454518720,3985,3985,3985,3985,0
|
|
20240830,193000,454518720,3985,3985,3985,3985,0
|
|
20240830,192900,454518720,3985,3985,3985,3985,0
|
|
20240830,192800,454518720,3985,3985,3985,3985,0
|
|
20240830,192700,454518720,3985,3985,3985,3985,0
|
|
20240830,192600,454518720,3985,3985,3985,3985,0
|
|
20240830,192500,454518720,3985,3985,3985,3985,0
|
|
20240830,192400,454518720,3985,3985,3985,3985,0
|
|
20240830,192300,454518720,3985,3985,3985,3985,0
|
|
20240830,192200,454518720,3985,3985,3985,3985,0
|
|
20240830,192100,454518720,3985,3985,3985,3985,0
|
|
20240830,192000,454518720,3985,3985,3985,3985,0
|
|
20240830,191900,454518720,3985,3985,3985,3985,0
|
|
20240830,191800,454518720,3985,3985,3985,3985,0
|
|
20240830,191700,454518720,3985,3985,3985,3985,0
|
|
20240830,191600,454518720,3985,3985,3985,3985,0
|
|
20240830,191500,454518720,3985,3985,3985,3985,0
|
|
20240830,191400,454518720,3985,3985,3985,3985,0
|
|
20240830,191300,454518720,3985,3985,3985,3985,0
|
|
20240830,191200,454518720,3985,3985,3985,3985,0
|
|
20240830,191100,454518720,3985,3985,3985,3985,0
|
|
20240830,191000,454518720,3985,3985,3985,3985,0
|
|
20240830,190900,454518720,3985,3985,3985,3985,0
|
|
20240830,190800,454518720,3985,3985,3985,3985,0
|
|
20240830,190700,454518720,3985,3985,3985,3985,0
|
|
20240830,190600,454518720,3985,3985,3985,3985,4194
|
|
20240830,190500,454518720,3985,3985,3985,3985,0
|
|
20240830,190400,454518720,3985,3985,3985,3985,0
|
|
20240830,190300,454518720,3985,3985,3985,3985,0
|
|
20240830,190200,454518720,3985,3985,3985,3985,0
|
|
20240830,190100,454518720,3985,3985,3985,3985,0
|
|
20240830,190000,454518720,3985,3985,3985,3985,0
|
|
20240830,185900,454518720,3985,3985,3985,3985,0
|
|
20240830,185800,454518720,3985,3985,3985,3985,0
|
|
20240830,185700,454518720,3985,3985,3985,3985,0
|
|
20240830,185600,454518720,3985,3985,3985,3985,0
|
|
20240830,185500,454518720,3985,3985,3985,3985,0
|
|
20240830,185400,454518720,3985,3985,3985,3985,0
|
|
20240830,185300,454518720,3985,3985,3985,3985,0
|
|
20240830,185200,454518720,3985,3985,3985,3985,0
|
|
20240830,185100,454518720,3985,3985,3985,3985,0
|
|
20240830,185000,454518720,3985,3985,3985,3985,0
|
|
20240830,184900,454518720,3985,3985,3985,3985,0
|
|
20240830,184800,454518720,3985,3985,3985,3985,0
|
|
20240830,184700,454518720,3985,3985,3985,3985,0
|
|
20240830,184600,454518720,3985,3985,3985,3985,0
|
|
20240830,184500,454518720,3985,3985,3985,3985,0
|
|
20240830,184400,454518720,3985,3985,3985,3985,0
|
|
20240830,184300,454518720,3985,3985,3985,3985,0
|
|
20240830,184200,454518720,3985,3985,3985,3985,0
|
|
20240830,184100,454518720,3985,3985,3985,3985,0
|
|
20240830,184000,454518720,3985,3985,3985,3985,0
|
|
20240830,183900,454518720,3985,3985,3985,3985,0
|
|
20240830,183800,454518720,3985,3985,3985,3985,0
|
|
20240830,183700,454518720,3985,3985,3985,3985,0
|
|
20240830,183600,454518720,3985,3985,3985,3985,4194
|
|
20240830,183500,454518720,3985,3985,3985,3985,0
|
|
20240830,183400,454518720,3985,3985,3985,3985,0
|
|
20240830,183300,454518720,3985,3985,3985,3985,0
|
|
20240830,183200,454518720,3985,3985,3985,3985,0
|
|
20240830,183100,454518720,3985,3985,3985,3985,0
|
|
20240830,183000,454518720,3985,3985,3985,3985,0
|
|
20240830,182900,454518720,3985,3985,3985,3985,0
|
|
20240830,182800,454518720,3985,3985,3985,3985,0
|
|
20240830,182700,454518720,3985,3985,3985,3985,0
|
|
20240830,182600,454518720,3985,3985,3985,3985,0
|
|
20240830,182500,454518720,3985,3985,3985,3985,0
|
|
20240830,182400,454518720,3985,3985,3985,3985,0
|
|
20240830,182300,454518720,3985,3985,3985,3985,0
|
|
20240830,182200,454518720,3985,3985,3985,3985,0
|
|
20240830,182100,454518720,3985,3985,3985,3985,0
|
|
20240830,182000,454518720,3985,3985,3985,3985,0
|
|
20240830,181900,454518720,3985,3985,3985,3985,0
|
|
20240830,181800,454518720,3985,3985,3985,3985,0
|
|
20240830,181700,454518720,3985,3985,3985,3985,0
|
|
20240830,181600,454518720,3985,3985,3985,3985,0
|
|
20240830,181500,454518720,3985,3985,3985,3985,0
|
|
20240830,181400,454518720,3985,3985,3985,3985,0
|
|
20240830,181300,454518720,3985,3985,3985,3985,0
|
|
20240830,181200,454518720,3985,3985,3985,3985,0
|
|
20240830,181100,454518720,3985,3985,3985,3985,0
|
|
20240830,181000,454518720,3985,3985,3985,3985,0
|
|
20240830,180900,454518720,3985,3985,3985,3985,0
|
|
20240830,180800,454518720,3985,3985,3985,3985,0
|
|
20240830,180700,454518720,3985,3985,3985,3985,0
|
|
20240830,180600,454518720,3985,3985,3985,3985,4194
|
|
20240830,180500,454518720,3985,3985,3985,3985,0
|
|
20240830,180400,454518720,3985,3985,3985,3985,0
|
|
20240830,180300,454518720,3985,3985,3985,3985,0
|
|
20240830,180200,454518720,3985,3985,3985,3985,0
|
|
20240830,180100,454518720,3985,3985,3985,3985,0
|
|
20240830,180000,454518720,3985,3985,3985,3985,0
|
|
20240830,175900,454518720,3985,3985,3985,3985,0
|
|
20240830,175800,454518720,3985,3985,3985,3985,0
|
|
20240830,175700,454518720,3985,3985,3985,3985,0
|
|
20240830,175600,454518720,3985,3985,3985,3985,0
|
|
20240830,175500,454518720,3985,3985,3985,3985,0
|
|
20240830,175400,454518720,3985,3985,3985,3985,0
|
|
20240830,175300,454518720,3985,3985,3985,3985,0
|
|
20240830,175200,454518720,3985,3985,3985,3985,0
|
|
20240830,175100,454518720,3985,3985,3985,3985,0
|
|
20240830,175000,454518720,3985,3985,3985,3985,0
|
|
20240830,174900,454518720,3985,3985,3985,3985,0
|
|
20240830,174800,454518720,3985,3985,3985,3985,0
|
|
20240830,174700,454518720,3985,3985,3985,3985,0
|
|
20240830,174600,454518720,3985,3985,3985,3985,0
|
|
20240830,174500,454518720,3985,3985,3985,3985,0
|
|
20240830,174400,454518720,3985,3985,3985,3985,0
|
|
20240830,174300,454518720,3985,3985,3985,3985,0
|
|
20240830,174200,454518720,3985,3985,3985,3985,0
|
|
20240830,174100,454518720,3985,3985,3985,3985,0
|
|
20240830,174000,454518720,3985,3985,3985,3985,0
|
|
20240830,173900,454518720,3985,3985,3985,3985,0
|
|
20240830,173800,454518720,3985,3985,3985,3985,0
|
|
20240830,173700,454518720,3985,3985,3985,3985,0
|
|
20240830,173600,454518720,3985,3985,3985,3985,4194
|
|
20240830,173500,454518720,3985,3985,3985,3985,0
|
|
20240830,173400,454518720,3985,3985,3985,3985,0
|
|
20240830,173300,454518720,3985,3985,3985,3985,0
|
|
20240830,173200,454518720,3985,3985,3985,3985,0
|
|
20240830,173100,454518720,3985,3985,3985,3985,0
|
|
20240830,173000,454518720,3985,3985,3985,3985,0
|
|
20240830,172900,454518720,3985,3985,3985,3985,0
|
|
20240830,172800,454518720,3985,3985,3985,3985,0
|
|
20240830,172700,454518720,3985,3985,3985,3985,0
|
|
20240830,172600,454518720,3985,3985,3985,3985,0
|
|
20240830,172500,454518720,3985,3985,3985,3985,0
|
|
20240830,172400,454518720,3985,3985,3985,3985,0
|
|
20240830,172300,454518720,3985,3985,3985,3985,0
|
|
20240830,172200,454518720,3985,3985,3985,3985,0
|
|
20240830,172100,454518720,3985,3985,3985,3985,0
|
|
20240830,172000,454518720,3985,3985,3985,3985,0
|
|
20240830,171900,454518720,3985,3985,3985,3985,0
|
|
20240830,171800,454518720,3985,3985,3985,3985,0
|
|
20240830,171700,454518720,3985,3985,3985,3985,0
|
|
20240830,171600,454518720,3985,3985,3985,3985,0
|
|
20240830,171500,454518720,3985,3985,3985,3985,0
|
|
20240830,171400,454518720,3985,3985,3985,3985,0
|
|
20240830,171300,454518720,3985,3985,3985,3985,0
|
|
20240830,171200,454518720,3985,3985,3985,3985,0
|
|
20240830,171100,454518720,3985,3985,3985,3985,0
|
|
20240830,171000,454518720,3985,3985,3985,3985,0
|
|
20240830,170900,454518720,3985,3985,3985,3985,0
|
|
20240830,170800,454518720,3985,3985,3985,3985,0
|
|
20240830,170700,454518720,3985,3985,3985,3985,0
|
|
20240830,170600,454518720,3985,3985,3985,3985,4194
|
|
20240830,170500,454518720,3985,3985,3985,3985,0
|
|
20240830,170400,454518720,3985,3985,3985,3985,0
|
|
20240830,170300,454518720,3985,3985,3985,3985,0
|
|
20240830,170200,454518720,3985,3985,3985,3985,0
|
|
20240830,170100,454518720,3985,3985,3985,3985,0
|
|
20240830,170000,454518720,3985,3985,3985,3985,0
|
|
20240830,165900,454518720,3985,3985,3985,3985,0
|
|
20240830,165800,454518720,3985,3985,3985,3985,0
|
|
20240830,165700,454518720,3985,3985,3985,3985,0
|
|
20240830,165600,454518720,3985,3985,3985,3985,0
|
|
20240830,165500,454518720,3985,3985,3985,3985,0
|
|
20240830,165400,454518720,3985,3985,3985,3985,0
|
|
20240830,165300,454518720,3985,3985,3985,3985,0
|
|
20240830,165200,454518720,3985,3985,3985,3985,0
|
|
20240830,165100,454518720,3985,3985,3985,3985,0
|
|
20240830,165000,454518720,3985,3985,3985,3985,0
|
|
20240830,164900,454518720,3985,3985,3985,3985,0
|
|
20240830,164800,454518720,3985,3985,3985,3985,0
|
|
20240830,164700,454518720,3985,3985,3985,3985,0
|
|
20240830,164600,454518720,3985,3985,3985,3985,0
|
|
20240830,164500,454518720,3985,3985,3985,3985,0
|
|
20240830,164400,454518720,3985,3985,3985,3985,0
|
|
20240830,164300,454518720,3985,3985,3985,3985,0
|
|
20240830,164200,454518720,3985,3985,3985,3985,0
|
|
20240830,164100,454518720,3985,3985,3985,3985,0
|
|
20240830,164000,454518720,3985,3985,3985,3985,0
|
|
20240830,163900,454518720,3985,3985,3985,3985,0
|
|
20240830,163800,454518720,3985,3985,3985,3985,0
|
|
20240830,163700,454518720,3985,3985,3985,3985,0
|
|
20240830,163600,454518720,3985,3985,3985,3985,4194
|
|
20240830,163500,454518720,3985,3985,3985,3985,0
|
|
20240830,163400,454518720,3985,3985,3985,3985,0
|
|
20240830,163300,454518720,3985,3985,3985,3985,0
|
|
20240830,163200,454518720,3985,3985,3985,3985,0
|
|
20240830,163100,454518720,3985,3985,3985,3985,0
|
|
20240830,163000,454518720,3985,3985,3985,3985,0
|
|
20240830,162900,454518720,3985,3985,3985,3985,0
|
|
20240830,162800,454518720,3985,3985,3985,3985,0
|
|
20240830,162700,454518720,3985,3985,3985,3985,0
|
|
20240830,162600,454518720,3985,3985,3985,3985,0
|
|
20240830,162500,454518720,3985,3985,3985,3985,0
|
|
20240830,162400,454518720,3985,3985,3985,3985,0
|
|
20240830,162300,454518720,3985,3985,3985,3985,0
|
|
20240830,162200,454518720,3985,3985,3985,3985,0
|
|
20240830,162100,454518720,3985,3985,3985,3985,0
|
|
20240830,162000,454518720,3985,3985,3985,3985,0
|
|
20240830,161900,454518720,3985,3985,3985,3985,0
|
|
20240830,161800,454518720,3985,3985,3985,3985,0
|
|
20240830,161700,454518720,3985,3985,3985,3985,0
|
|
20240830,161600,454518720,3985,3985,3985,3985,0
|
|
20240830,161500,454518720,3985,3985,3985,3985,0
|
|
20240830,161400,454518720,3985,3985,3985,3985,0
|
|
20240830,161300,454518720,3985,3985,3985,3985,0
|
|
20240830,161200,454518720,3985,3985,3985,3985,0
|
|
20240830,161100,454518720,3985,3985,3985,3985,0
|
|
20240830,161000,454518720,3985,3985,3985,3985,0
|
|
20240830,160900,454518720,3985,3985,3985,3985,0
|
|
20240830,160800,454518720,3985,3985,3985,3985,0
|
|
20240830,160700,454518720,3985,3985,3985,3985,0
|
|
20240830,160600,454518720,3985,3985,3985,3985,4194
|
|
20240830,160500,454518720,3985,3985,3985,3985,0
|
|
20240830,160400,454518720,3985,3985,3985,3985,0
|
|
20240830,160300,454518720,3985,3985,3985,3985,0
|
|
20240830,160200,454518720,3985,3985,3985,3985,0
|
|
20240830,160100,454518720,3985,3985,3985,3985,0
|
|
20240830,160000,454518720,3985,3985,3985,3985,0
|
|
20240830,155900,454518720,3985,3985,3985,3985,0
|
|
20240830,155800,454518720,3985,3985,3985,3985,0
|
|
20240830,155700,454518720,3985,3985,3985,3985,0
|
|
20240830,155600,454518720,3985,3985,3985,3985,0
|
|
20240830,155500,454518720,3985,3985,3985,3985,0
|
|
20240830,155400,454518720,3985,3985,3985,3985,0
|
|
20240830,155300,454518720,3985,3985,3985,3985,0
|
|
20240830,155200,454518720,3985,3985,3985,3985,0
|
|
20240830,155100,454518720,3985,3985,3985,3985,0
|
|
20240830,155000,454518720,3985,3985,3985,3985,0
|
|
20240830,154900,454518720,3985,3985,3985,3985,0
|
|
20240830,154800,454518720,3985,3985,3985,3985,0
|
|
20240830,154700,454518720,3985,3985,3985,3985,0
|
|
20240830,154600,454518720,3985,3985,3985,3985,0
|
|
20240830,154500,454518720,3985,3985,3985,3985,0
|
|
20240830,154400,454518720,3985,3985,3985,3985,0
|
|
20240830,154300,454518720,3985,3985,3985,3985,0
|
|
20240830,154200,454518720,3985,3985,3985,3985,0
|
|
20240830,154100,454518720,3985,3985,3985,3985,0
|
|
20240830,154000,454518720,3985,3985,3985,3985,0
|
|
20240830,153900,454518720,3985,3985,3985,3985,0
|
|
20240830,153800,454518720,3985,3985,3985,3985,0
|
|
20240830,153700,454518720,3985,3985,3985,3985,0
|
|
20240830,153600,454518720,3985,3985,3985,3985,4194
|
|
20240830,153500,454518720,3985,3985,3985,3985,0
|
|
20240830,153400,454518720,3985,3985,3985,3985,0
|
|
20240830,153300,454518720,3985,3985,3985,3985,0
|
|
20240830,153200,454518720,3985,3985,3985,3985,0
|
|
20240830,153100,454518720,3985,3985,3985,3985,0
|
|
20240830,153000,454518720,3985,3985,3985,3985,4194
|
|
20240830,152900,437805630,3985,3985,3985,3985,0
|
|
20240830,152800,437805630,3985,3985,3985,3985,0
|
|
20240830,152700,437805630,3985,3985,3985,3985,0
|
|
20240830,152600,437805630,3985,3985,3985,3985,0
|
|
20240830,152500,437805630,3985,3985,3985,3985,0
|
|
20240830,152400,437805630,3985,3985,3985,3985,0
|
|
20240830,152300,437805630,3985,3985,3985,3985,0
|
|
20240830,152200,437805630,3985,3985,3985,3985,0
|
|
20240830,152100,437805630,3985,3985,3985,3985,0
|
|
20240830,152000,437805630,3985,3985,3985,3985,0
|
|
20240830,151900,437805630,3985,3985,3985,3985,0
|
|
20240830,151800,437805630,3985,3985,3985,3985,0
|
|
20240830,151700,437805630,3985,3985,3985,3985,0
|
|
20240830,151600,437805630,3985,3985,3985,3985,300
|
|
20240830,151500,436610130,3985,3985,3985,3985,0
|
|
20240830,151400,436610130,3985,3985,3985,3985,0
|
|
20240830,151300,436610130,3985,3985,3985,3985,0
|
|
20240830,151200,436610130,3985,3985,3985,3985,1
|
|
20240830,151100,436606145,3965,3965,3965,3965,0
|
|
20240830,151000,436606145,3965,3965,3965,3965,0
|
|
20240830,150900,436606145,3965,3965,3965,3965,117
|
|
20240830,150800,436142240,3985,3985,3985,3985,60
|
|
20240830,150700,435903140,3985,3965,3985,3965,566
|
|
20240830,150600,433658930,3965,3965,3965,3965,236
|
|
20240830,150500,432723190,3965,3970,3970,3965,30
|
|
20240830,150400,432604225,3970,3970,3970,3970,0
|
|
20240830,150300,432604225,3970,3970,3970,3970,0
|
|
20240830,150200,432604225,3970,3970,3970,3970,0
|
|
20240830,150100,432604225,3970,3970,3970,3970,0
|
|
20240830,150000,432604225,3970,3975,3975,3970,10
|
|
20240830,145900,432564515,3975,3975,3975,3975,0
|
|
20240830,145800,432564515,3975,3975,3975,3975,0
|
|
20240830,145700,432564515,3975,3975,3975,3975,8
|
|
20240830,145600,432532715,3980,3980,3980,3980,2
|
|
20240830,145500,432524755,3985,3985,3985,3985,15
|
|
20240830,145400,432464980,3985,3970,3985,3970,6
|
|
20240830,145300,432441145,3980,3980,3980,3980,5
|
|
20240830,145200,432421245,3985,3985,3985,3985,1
|
|
20240830,145100,432417260,3965,3965,3965,3965,0
|
|
20240830,145000,432417260,3965,3965,3965,3965,10
|
|
20240830,144900,432377610,3975,3975,3975,3975,0
|
|
20240830,144800,432377610,3975,3975,3975,3975,0
|
|
20240830,144700,432377610,3975,3975,3975,3975,10
|
|
20240830,144600,432337860,3990,3990,3990,3990,0
|
|
20240830,144500,432337860,3990,3965,3995,3965,10487
|
|
20240830,144400,390520845,3965,3965,3965,3965,25
|
|
20240830,144300,390421720,3965,3965,3965,3965,0
|
|
20240830,144200,390421720,3965,3965,3965,3965,1
|
|
20240830,144100,390417755,3960,3965,3965,3960,72
|
|
20240830,144000,390132385,3960,3960,3960,3960,1
|
|
20240830,143900,390128425,3960,3960,3960,3960,10
|
|
20240830,143800,390088825,3960,3955,3960,3955,1000
|
|
20240830,143700,386128875,3960,3960,3960,3960,0
|
|
20240830,143600,386128875,3960,3960,3960,3960,1
|
|
20240830,143500,386124915,3950,3950,3950,3950,150
|
|
20240830,143400,385532415,3955,3955,3955,3955,1147
|
|
20240830,143300,380996030,3945,3945,3945,3945,0
|
|
20240830,143200,380996030,3945,3945,3945,3945,0
|
|
20240830,143100,380996030,3945,3945,3945,3945,0
|
|
20240830,143000,380996030,3945,3945,3945,3945,10
|
|
20240830,142900,380956580,3945,3945,3945,3945,13
|
|
20240830,142800,380905295,3955,3945,3955,3945,13
|
|
20240830,142700,380854000,3945,3945,3945,3945,10
|
|
20240830,142600,380814550,3945,3945,3945,3945,13
|
|
20240830,142500,380763265,3945,3945,3945,3945,152
|
|
20240830,142400,380163625,3950,3950,3950,3950,0
|
|
20240830,142300,380163625,3950,3950,3950,3950,123
|
|
20240830,142200,379677775,3945,3945,3945,3945,113
|
|
20240830,142100,379231990,3940,3940,3940,3940,12
|
|
20240830,142000,379184710,3940,3940,3940,3940,0
|
|
20240830,141900,379184710,3940,3940,3940,3940,23
|
|
20240830,141800,379094090,3940,3940,3940,3940,13
|
|
20240830,141700,379042870,3940,3940,3940,3940,0
|
|
20240830,141600,379042870,3940,3940,3940,3940,23
|
|
20240830,141500,378952250,3940,3940,3940,3940,99
|
|
20240830,141400,378562190,3940,3940,3940,3940,0
|
|
20240830,141300,378562190,3940,3940,3955,3940,33
|
|
20240830,141200,378432110,3945,3945,3945,3945,4
|
|
20240830,141100,378416330,3945,3945,3945,3945,1
|
|
20240830,141000,378412385,3940,3945,3945,3940,67
|
|
20240830,140900,378148130,3945,3945,3945,3945,13
|
|
20240830,140800,378096845,3945,3945,3945,3945,22
|
|
20240830,140700,378010055,3945,3945,3945,3945,13
|
|
20240830,140600,377958770,3945,3945,3945,3945,53
|
|
20240830,140500,377749685,3945,3945,3945,3945,70
|
|
20240830,140400,377473535,3945,3945,3945,3945,12
|
|
20240830,140300,377426195,3945,3945,3945,3945,13
|
|
20240830,140200,377374910,3945,3945,3945,3945,23
|
|
20240830,140100,377284175,3955,3950,3955,3950,10
|
|
20240830,140000,377244635,3940,3940,3940,3940,12
|
|
20240830,135900,377197355,3940,3940,3940,3940,13
|
|
20240830,135800,377146135,3950,3950,3950,3950,1
|
|
20240830,135700,377142185,3940,3940,3940,3940,23
|
|
20240830,135600,377051565,3940,3940,3940,3940,0
|
|
20240830,135500,377051565,3940,3940,3940,3940,6
|
|
20240830,135400,377027925,3940,3940,3940,3940,17
|
|
20240830,135300,376960945,3940,3940,3940,3940,0
|
|
20240830,135200,376960945,3940,3940,3940,3940,0
|
|
20240830,135100,376960945,3940,3940,3940,3940,0
|
|
20240830,135000,376960945,3940,3945,3945,3940,10
|
|
20240830,134900,376921540,3935,3935,3935,3935,0
|
|
20240830,134800,376921540,3935,3935,3935,3935,0
|
|
20240830,134700,376921540,3935,3935,3935,3935,10
|
|
20240830,134600,376882190,3935,3950,3950,3935,5000
|
|
20240830,134500,357176390,3950,3950,3950,3950,0
|
|
20240830,134400,357176390,3950,3950,3950,3950,0
|
|
20240830,134300,357176390,3950,3950,3950,3950,10
|
|
20240830,134200,357136890,3950,3950,3950,3950,0
|
|
20240830,134100,357136890,3950,3950,3950,3950,0
|
|
20240830,134000,357136890,3950,3950,3950,3950,0
|
|
20240830,133900,357136890,3950,3950,3950,3950,10
|
|
20240830,133800,357097390,3950,3950,3950,3950,0
|
|
20240830,133700,357097390,3950,3950,3950,3950,0
|
|
20240830,133600,357097390,3950,3950,3950,3950,10
|
|
20240830,133500,357057890,3950,3950,3950,3950,13
|
|
20240830,133400,357006540,3955,3955,3955,3955,0
|
|
20240830,133300,357006540,3955,3955,3955,3955,1
|
|
20240830,133200,357002585,3945,3945,3945,3945,10
|
|
20240830,133100,356963135,3945,3945,3945,3945,38
|
|
20240830,133000,356813225,3950,3950,3950,3950,20
|
|
20240830,132900,356734225,3950,3945,3950,3945,486
|
|
20240830,132800,354814575,3950,3950,3950,3950,0
|
|
20240830,132700,354814575,3950,3950,3950,3950,414
|
|
20240830,132600,353179275,3945,3945,3945,3945,300
|
|
20240830,132500,351995775,3945,3945,3945,3945,10
|
|
20240830,132400,351956325,3950,3950,3950,3950,1028
|
|
20240830,132300,347895725,3950,3950,3950,3950,0
|
|
20240830,132200,347895725,3950,3950,3950,3950,10
|
|
20240830,132100,347856225,3955,3955,3955,3955,0
|
|
20240830,132000,347856225,3955,3955,3955,3955,0
|
|
20240830,131900,347856225,3955,3955,3955,3955,0
|
|
20240830,131800,347856225,3955,3950,3955,3950,28
|
|
20240830,131700,347745615,3950,3950,3950,3950,10
|
|
20240830,131600,347706115,3950,3950,3950,3950,0
|
|
20240830,131500,347706115,3950,3950,3950,3950,2088
|
|
20240830,131400,339458515,3950,3950,3950,3950,1
|
|
20240830,131300,339454565,3965,3955,3965,3950,2077
|
|
20240830,131200,331250395,3955,3955,3955,3955,0
|
|
20240830,131100,331250395,3955,3960,3960,3955,10
|
|
20240830,131000,331210840,3965,3965,3965,3965,0
|
|
20240830,130900,331210840,3965,3965,3965,3965,0
|
|
20240830,130800,331210840,3965,3965,3965,3965,2
|
|
20240830,130700,331202910,3955,3955,3955,3955,10
|
|
20240830,130600,331163360,3955,3955,3955,3955,0
|
|
20240830,130500,331163360,3955,3955,3955,3955,0
|
|
20240830,130400,331163360,3955,3955,3955,3955,0
|
|
20240830,130300,331163360,3955,3955,3955,3955,10
|
|
20240830,130200,331123810,3950,3950,3950,3950,13
|
|
20240830,130100,331072460,3965,3965,3965,3965,1
|
|
20240830,130000,331068495,3950,3950,3950,3950,0
|
|
20240830,125900,331068495,3950,3950,3950,3950,10
|
|
20240830,125800,331028995,3950,3950,3950,3950,0
|
|
20240830,125700,331028995,3950,3950,3950,3950,0
|
|
20240830,125600,331028995,3950,3950,3950,3950,10
|
|
20240830,125500,330989495,3945,3945,3945,3945,0
|
|
20240830,125400,330989495,3945,3945,3945,3945,0
|
|
20240830,125300,330989495,3945,3945,3945,3945,0
|
|
20240830,125200,330989495,3945,3945,3945,3945,10
|
|
20240830,125100,330950045,3945,3945,3945,3945,0
|
|
20240830,125000,330950045,3945,3945,3945,3945,10
|
|
20240830,124900,330910595,3965,3965,3965,3965,0
|
|
20240830,124800,330910595,3965,3965,3965,3965,0
|
|
20240830,124700,330910595,3965,3965,3965,3965,1
|
|
20240830,124600,330906630,3945,3945,3945,3945,0
|
|
20240830,124500,330906630,3945,3945,3945,3945,10
|
|
20240830,124400,330867180,3945,3950,3950,3945,10
|
|
20240830,124300,330827685,3940,3940,3940,3940,0
|
|
20240830,124200,330827685,3940,3945,3945,3940,600
|
|
20240830,124100,328463175,3970,3970,3970,3970,0
|
|
20240830,124000,328463175,3970,3945,3970,3945,11
|
|
20240830,123900,328419755,3945,3945,3945,3945,0
|
|
20240830,123800,328419755,3945,3945,3945,3945,1470
|
|
20240830,123700,322620605,3965,3965,3965,3965,298
|
|
20240830,123600,321439035,3960,3960,3960,3960,100
|
|
20240830,123500,321043035,3955,3950,3955,3950,157
|
|
20240830,123400,320422385,3945,3950,3950,3945,153
|
|
20240830,123300,319818085,3950,3950,3950,3950,0
|
|
20240830,123200,319818085,3950,3950,3950,3950,0
|
|
20240830,123100,319818085,3950,3950,3950,3950,0
|
|
20240830,123000,319818085,3950,3950,3950,3950,10
|
|
20240830,122900,319778585,3950,3950,3950,3950,113
|
|
20240830,122800,319332235,3950,3950,3950,3950,10
|
|
20240830,122700,319292735,3965,3965,3965,3965,0
|
|
20240830,122600,319292735,3965,3965,3965,3965,1
|
|
20240830,122500,319288770,3950,3950,3950,3950,0
|
|
20240830,122400,319288770,3950,3950,3950,3950,0
|
|
20240830,122300,319288770,3950,3950,3950,3950,10
|
|
20240830,122200,319249270,3950,3950,3950,3950,0
|
|
20240830,122100,319249270,3950,3950,3950,3950,10
|
|
20240830,122000,319209770,3965,3965,3965,3965,0
|
|
20240830,121900,319209770,3965,3965,3965,3965,0
|
|
20240830,121800,319209770,3965,3965,3965,3965,0
|
|
20240830,121700,319209770,3965,3950,3965,3950,11
|
|
20240830,121600,319166305,3960,3960,3960,3960,0
|
|
20240830,121500,319166305,3960,3960,3960,3960,1
|
|
20240830,121400,319162345,3960,3945,3960,3945,13
|
|
20240830,121300,319111015,3960,3960,3960,3960,0
|
|
20240830,121200,319111015,3960,3960,3960,3960,0
|
|
20240830,121100,319111015,3960,3960,3960,3960,1
|
|
20240830,121000,319107055,3960,3960,3960,3960,0
|
|
20240830,120900,319107055,3960,3955,3960,3955,11
|
|
20240830,120800,319063545,3960,3960,3960,3960,1
|
|
20240830,120700,319059585,3945,3945,3945,3945,0
|
|
20240830,120600,319059585,3945,3945,3945,3945,10
|
|
20240830,120500,319020135,3960,3960,3960,3960,0
|
|
20240830,120400,319020135,3960,3960,3960,3960,0
|
|
20240830,120300,319020135,3960,3960,3960,3960,0
|
|
20240830,120200,319020135,3960,3960,3960,3960,65
|
|
20240830,120100,318762735,3960,3960,3960,3960,100
|
|
20240830,120000,318366735,3945,3945,3945,3945,0
|
|
20240830,115900,318366735,3945,3945,3945,3945,10
|
|
20240830,115800,318327285,3960,3960,3960,3960,0
|
|
20240830,115700,318327285,3960,3960,3960,3960,6
|
|
20240830,115600,318303525,3945,3945,3945,3945,14
|
|
20240830,115500,318248295,3945,3945,3945,3945,0
|
|
20240830,115400,318248295,3945,3945,3945,3945,38
|
|
20240830,115300,318098385,3945,3945,3945,3945,44
|
|
20240830,115200,317924805,3950,3950,3950,3950,6201
|
|
20240830,115100,293430855,3950,3950,3950,3950,19
|
|
20240830,115000,293355805,3950,3950,3950,3950,10
|
|
20240830,114900,293316305,3950,3950,3950,3950,0
|
|
20240830,114800,293316305,3950,3950,3950,3950,0
|
|
20240830,114700,293316305,3950,3955,3955,3950,20
|
|
20240830,114600,293237255,3955,3955,3955,3955,10
|
|
20240830,114500,293197705,3955,3955,3955,3955,10
|
|
20240830,114400,293158155,3950,3950,3950,3950,0
|
|
20240830,114300,293158155,3950,3955,3955,3950,635
|
|
20240830,114200,290646905,3950,3955,3955,3950,32
|
|
20240830,114100,290520500,3955,3955,3955,3955,0
|
|
20240830,114000,290520500,3955,3955,3955,3955,11
|
|
20240830,113900,290476995,3960,3960,3960,3960,0
|
|
20240830,113800,290476995,3960,3960,3960,3960,0
|
|
20240830,113700,290476995,3960,3945,3960,3945,26
|
|
20240830,113600,290374185,3960,3960,3960,3960,0
|
|
20240830,113500,290374185,3960,3960,3960,3960,0
|
|
20240830,113400,290374185,3960,3955,3960,3920,9209
|
|
20240830,113300,254109530,3955,3955,3955,3955,0
|
|
20240830,113200,254109530,3955,3955,3955,3955,10
|
|
20240830,113100,254069980,3955,3955,3955,3955,0
|
|
20240830,113000,254069980,3955,3955,3955,3955,0
|
|
20240830,112900,254069980,3955,3960,3960,3955,10
|
|
20240830,112800,254030425,3965,3965,3965,3965,0
|
|
20240830,112700,254030425,3965,3965,3965,3965,1
|
|
20240830,112600,254026460,3955,3960,3960,3955,10
|
|
20240830,112500,253986885,3970,3970,3970,3970,0
|
|
20240830,112400,253986885,3970,3970,3970,3970,0
|
|
20240830,112300,253986885,3970,3955,3970,3950,14
|
|
20240830,112200,253931515,3970,3970,3970,3970,1
|
|
20240830,112100,253927545,3950,3950,3950,3950,10
|
|
20240830,112000,253888045,3950,3965,3965,3950,5787
|
|
20240830,111900,231004670,3965,3965,3965,3965,0
|
|
20240830,111800,231004670,3965,3965,3965,3965,183
|
|
20240830,111700,230279075,3965,3965,3965,3965,0
|
|
20240830,111600,230279075,3965,3965,3965,3965,0
|
|
20240830,111500,230279075,3965,3965,3965,3965,0
|
|
20240830,111400,230279075,3965,3965,3965,3965,10
|
|
20240830,111300,230239425,3965,3965,3965,3965,0
|
|
20240830,111200,230239425,3965,3965,3965,3965,562
|
|
20240830,111100,228011095,3980,3980,3980,3980,0
|
|
20240830,111000,228011095,3980,3980,3980,3980,0
|
|
20240830,110900,228011095,3980,3980,3980,3980,200
|
|
20240830,110800,227215095,3980,3970,3980,3970,100
|
|
20240830,110700,226817195,3980,3980,3980,3980,0
|
|
20240830,110600,226817195,3980,3980,3980,3980,0
|
|
20240830,110500,226817195,3980,3980,3980,3980,1
|
|
20240830,110400,226813215,3960,3960,3960,3960,10
|
|
20240830,110300,226773615,3965,3965,3965,3965,0
|
|
20240830,110200,226773615,3965,3965,3965,3965,1100
|
|
20240830,110100,222412115,3960,3965,3965,3960,1674
|
|
20240830,110000,215774740,3980,3980,3980,3980,3
|
|
20240830,105900,215762800,3990,3965,3990,3965,2100
|
|
20240830,105800,207434140,3970,3970,3970,3970,1001
|
|
20240830,105700,203460170,3970,3975,3975,3970,3171
|
|
20240830,105600,190866250,3980,3980,3980,3980,1001
|
|
20240830,105500,186882270,3975,3975,3975,3975,0
|
|
20240830,105400,186882270,3975,3975,3975,3975,0
|
|
20240830,105300,186882270,3975,3985,3985,3975,1990
|
|
20240830,105200,178962120,3985,3985,3985,3985,1010
|
|
20240830,105100,174937270,3970,3970,3970,3970,0
|
|
20240830,105000,174937270,3970,3970,3970,3970,23
|
|
20240830,104900,174845960,3985,3985,3985,3985,0
|
|
20240830,104800,174845960,3985,3985,3985,3985,0
|
|
20240830,104700,174845960,3985,3985,3985,3985,1
|
|
20240830,104600,174841975,3970,3970,3970,3970,0
|
|
20240830,104500,174841975,3970,3970,3970,3970,200
|
|
20240830,104400,174047975,3970,3970,3970,3970,0
|
|
20240830,104300,174047975,3970,3970,3970,3970,10
|
|
20240830,104200,174008275,3985,3985,3985,3985,0
|
|
20240830,104100,174008275,3985,3985,3985,3985,0
|
|
20240830,104000,174008275,3985,3985,3985,3985,0
|
|
20240830,103900,174008275,3985,3985,3985,3985,251
|
|
20240830,103800,173008040,3970,3970,3970,3970,161
|
|
20240830,103700,172368870,3970,3970,3970,3970,0
|
|
20240830,103600,172368870,3970,3970,3970,3970,0
|
|
20240830,103500,172368870,3970,3970,3970,3970,0
|
|
20240830,103400,172368870,3970,3975,3975,3970,110
|
|
20240830,103300,171931670,3990,3990,3990,3990,0
|
|
20240830,103200,171931670,3990,3990,3990,3990,0
|
|
20240830,103100,171931670,3990,3985,3990,3985,30
|
|
20240830,103000,171812020,3990,3990,3990,3990,5
|
|
20240830,102900,171792070,3990,3975,3990,3970,1516
|
|
20240830,102800,165772250,3975,3975,3975,3975,10
|
|
20240830,102700,165732500,3990,3990,3990,3990,120
|
|
20240830,102600,165253700,3990,3990,3990,3990,1
|
|
20240830,102500,165249710,3975,3975,3975,3975,10
|
|
20240830,102400,165209960,3990,3990,3990,3990,2
|
|
20240830,102300,165201980,3990,3990,3990,3990,0
|
|
20240830,102200,165201980,3990,3990,3990,3990,0
|
|
20240830,102100,165201980,3990,3990,3990,3990,1
|
|
20240830,102000,165197990,3970,3970,3970,3970,0
|
|
20240830,101900,165197990,3970,3975,3975,3970,10
|
|
20240830,101800,165158255,3970,3970,3970,3970,0
|
|
20240830,101700,165158255,3970,3970,3970,3970,216
|
|
20240830,101600,164300735,3975,3980,3980,3975,1677
|
|
20240830,101500,157626690,3980,3980,3980,3975,1554
|
|
20240830,101400,151442740,3975,3975,3975,3975,800
|
|
20240830,101300,148262740,3975,3975,3975,3975,582
|
|
20240830,101200,145949290,3980,3980,3980,3980,3000
|
|
20240830,101100,134009290,3980,3980,3980,3980,1055
|
|
20240830,101000,129810390,3980,3980,3980,3980,2139
|
|
20240830,100900,121297170,3995,3995,3995,3995,0
|
|
20240830,100800,121297170,3995,3995,3995,3995,0
|
|
20240830,100700,121297170,3995,3995,3995,3995,10
|
|
20240830,100600,121257220,3980,3980,3980,3980,10
|
|
20240830,100500,121217420,3995,3995,3995,3995,0
|
|
20240830,100400,121217420,3995,3995,3995,3995,14
|
|
20240830,100300,121161490,3995,3995,3995,3995,1
|
|
20240830,100200,121157495,3980,3995,3995,3980,1005
|
|
20240830,100100,117157580,3985,3985,3985,3985,10
|
|
20240830,100000,117117730,3985,3985,3985,3985,0
|
|
20240830,095900,117117730,3985,3985,3985,3985,0
|
|
20240830,095800,117117730,3985,3985,3985,3985,1270
|
|
20240830,095700,112056780,3990,3990,3990,3990,240
|
|
20240830,095600,111099180,3990,3995,3995,3990,153
|
|
20240830,095500,110487995,3990,3990,3990,3990,0
|
|
20240830,095400,110487995,3990,3990,3990,3990,700
|
|
20240830,095300,107694995,3990,3990,3990,3990,4
|
|
20240830,095200,107679035,3995,3995,3995,3995,0
|
|
20240830,095100,107679035,3995,3995,3995,3995,20
|
|
20240830,095000,107599135,3975,3975,3975,3975,10
|
|
20240830,094900,107559385,3970,3980,3980,3970,1759
|
|
20240830,094800,100558580,3980,3980,3980,3980,10
|
|
20240830,094700,100518780,3995,3995,3995,3995,0
|
|
20240830,094600,100518780,3995,3975,3995,3975,1189
|
|
20240830,094500,95791545,3980,3980,3980,3980,500
|
|
20240830,094400,93801545,3990,3980,4000,3975,215
|
|
20240830,094300,92945870,3980,3985,3985,3980,531
|
|
20240830,094200,90832310,3990,3990,3990,3990,50
|
|
20240830,094100,90632810,3990,3990,3990,3990,8
|
|
20240830,094000,90600890,4005,4010,4010,4005,4
|
|
20240830,093900,90584860,4015,4015,4015,4015,6
|
|
20240830,093800,90560770,4015,3985,4015,3985,6
|
|
20240830,093700,90536800,3985,4000,4000,3985,705
|
|
20240830,093600,87723405,4000,4000,4000,4000,10
|
|
20240830,093500,87683405,4000,4000,4000,4000,0
|
|
20240830,093400,87683405,4000,4000,4010,4000,1333
|
|
20240830,093300,82348175,4000,4000,4000,4000,0
|
|
20240830,093200,82348175,4000,4015,4015,4000,252
|
|
20240830,093100,81339150,4015,4015,4015,4005,468
|
|
20240830,093000,79463590,4010,4035,4035,4010,1880
|
|
20240830,092900,71909740,4035,4015,4035,4015,911
|
|
20240830,092800,68238020,4020,4020,4020,4020,32
|
|
20240830,092700,68109380,4020,4040,4040,4020,229
|
|
20240830,092600,67185800,4040,4040,4040,4040,0
|
|
20240830,092500,67185800,4040,4040,4040,4040,900
|
|
20240830,092400,63549800,4040,4040,4040,4040,0
|
|
20240830,092300,63549800,4040,4040,4040,4040,0
|
|
20240830,092200,63549800,4040,4025,4040,4025,142
|
|
20240830,092100,62978220,4025,4025,4025,4025,107
|
|
20240830,092000,62547545,4025,4025,4025,4025,0
|
|
20240830,091900,62547545,4025,4025,4025,4025,1400
|
|
20240830,091800,56912545,4030,4030,4030,4030,910
|
|
20240830,091700,53245245,4035,4060,4060,4035,913
|
|
20240830,091600,49554465,4045,4040,4045,4040,131
|
|
20240830,091500,49024575,4045,4035,4045,4035,1200
|
|
20240830,091400,44176450,4040,4015,4040,4015,1786
|
|
20240830,091300,36992745,4000,3985,4000,3985,4179
|
|
20240830,091200,20287960,3980,3980,3980,3980,51
|
|
20240830,091100,20084980,3980,3980,3980,3980,10
|
|
20240830,091000,20045180,3985,3985,3985,3985,0
|
|
20240830,090900,20045180,3985,3975,3985,3975,229
|
|
20240830,090800,19133855,3975,3965,3975,3965,16
|
|
20240830,090700,19070360,3965,3965,3965,3965,341
|
|
20240830,090600,17718295,3975,3965,3975,3965,168
|
|
20240830,090500,17052075,3965,3975,3975,3965,501
|
|
20240830,090400,15065600,3950,3950,3950,3950,0
|
|
20240830,090300,15065600,3950,3950,3950,3950,10
|
|
20240830,090200,15026100,3945,3945,3945,3945,520
|
|
20240830,090100,12974700,3980,3980,3980,3980,0
|
|
20240830,090000,12974700,3980,3955,3980,3950,3279
|