674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,201100,541295950,6090,6090,6090,6090,2184
|
|
20240830,201000,541295950,6090,6090,6090,6090,0
|
|
20240830,200900,541295950,6090,6090,6090,6090,0
|
|
20240830,200800,541295950,6090,6090,6090,6090,0
|
|
20240830,200700,541295950,6090,6090,6090,6090,0
|
|
20240830,200600,541295950,6090,6090,6090,6090,0
|
|
20240830,200500,541295950,6090,6090,6090,6090,0
|
|
20240830,200400,541295950,6090,6090,6090,6090,0
|
|
20240830,200300,541295950,6090,6090,6090,6090,0
|
|
20240830,200200,541295950,6090,6090,6090,6090,0
|
|
20240830,200100,541295950,6090,6090,6090,6090,0
|
|
20240830,200000,541295950,6090,6090,6090,6090,0
|
|
20240830,195900,541295950,6090,6090,6090,6090,0
|
|
20240830,195800,541295950,6090,6090,6090,6090,0
|
|
20240830,195700,541295950,6090,6090,6090,6090,0
|
|
20240830,195600,541295950,6090,6090,6090,6090,0
|
|
20240830,195500,541295950,6090,6090,6090,6090,0
|
|
20240830,195400,541295950,6090,6090,6090,6090,0
|
|
20240830,195300,541295950,6090,6090,6090,6090,0
|
|
20240830,195200,541295950,6090,6090,6090,6090,0
|
|
20240830,195100,541295950,6090,6090,6090,6090,0
|
|
20240830,195000,541295950,6090,6090,6090,6090,0
|
|
20240830,194900,541295950,6090,6090,6090,6090,0
|
|
20240830,194800,541295950,6090,6090,6090,6090,0
|
|
20240830,194700,541295950,6090,6090,6090,6090,0
|
|
20240830,194600,541295950,6090,6090,6090,6090,0
|
|
20240830,194500,541295950,6090,6090,6090,6090,0
|
|
20240830,194400,541295950,6090,6090,6090,6090,0
|
|
20240830,194300,541295950,6090,6090,6090,6090,0
|
|
20240830,194200,541295950,6090,6090,6090,6090,0
|
|
20240830,194100,541295950,6090,6090,6090,6090,2184
|
|
20240830,194000,541295950,6090,6090,6090,6090,0
|
|
20240830,193900,541295950,6090,6090,6090,6090,0
|
|
20240830,193800,541295950,6090,6090,6090,6090,0
|
|
20240830,193700,541295950,6090,6090,6090,6090,0
|
|
20240830,193600,541295950,6090,6090,6090,6090,0
|
|
20240830,193500,541295950,6090,6090,6090,6090,0
|
|
20240830,193400,541295950,6090,6090,6090,6090,0
|
|
20240830,193300,541295950,6090,6090,6090,6090,0
|
|
20240830,193200,541295950,6090,6090,6090,6090,0
|
|
20240830,193100,541295950,6090,6090,6090,6090,0
|
|
20240830,193000,541295950,6090,6090,6090,6090,0
|
|
20240830,192900,541295950,6090,6090,6090,6090,0
|
|
20240830,192800,541295950,6090,6090,6090,6090,0
|
|
20240830,192700,541295950,6090,6090,6090,6090,0
|
|
20240830,192600,541295950,6090,6090,6090,6090,0
|
|
20240830,192500,541295950,6090,6090,6090,6090,0
|
|
20240830,192400,541295950,6090,6090,6090,6090,0
|
|
20240830,192300,541295950,6090,6090,6090,6090,0
|
|
20240830,192200,541295950,6090,6090,6090,6090,0
|
|
20240830,192100,541295950,6090,6090,6090,6090,0
|
|
20240830,192000,541295950,6090,6090,6090,6090,0
|
|
20240830,191900,541295950,6090,6090,6090,6090,0
|
|
20240830,191800,541295950,6090,6090,6090,6090,0
|
|
20240830,191700,541295950,6090,6090,6090,6090,0
|
|
20240830,191600,541295950,6090,6090,6090,6090,0
|
|
20240830,191500,541295950,6090,6090,6090,6090,0
|
|
20240830,191400,541295950,6090,6090,6090,6090,0
|
|
20240830,191300,541295950,6090,6090,6090,6090,0
|
|
20240830,191200,541295950,6090,6090,6090,6090,0
|
|
20240830,191100,541295950,6090,6090,6090,6090,2184
|
|
20240830,191000,541295950,6090,6090,6090,6090,0
|
|
20240830,190900,541295950,6090,6090,6090,6090,0
|
|
20240830,190800,541295950,6090,6090,6090,6090,0
|
|
20240830,190700,541295950,6090,6090,6090,6090,0
|
|
20240830,190600,541295950,6090,6090,6090,6090,0
|
|
20240830,190500,541295950,6090,6090,6090,6090,0
|
|
20240830,190400,541295950,6090,6090,6090,6090,0
|
|
20240830,190300,541295950,6090,6090,6090,6090,0
|
|
20240830,190200,541295950,6090,6090,6090,6090,0
|
|
20240830,190100,541295950,6090,6090,6090,6090,0
|
|
20240830,190000,541295950,6090,6090,6090,6090,0
|
|
20240830,185900,541295950,6090,6090,6090,6090,0
|
|
20240830,185800,541295950,6090,6090,6090,6090,0
|
|
20240830,185700,541295950,6090,6090,6090,6090,0
|
|
20240830,185600,541295950,6090,6090,6090,6090,0
|
|
20240830,185500,541295950,6090,6090,6090,6090,0
|
|
20240830,185400,541295950,6090,6090,6090,6090,0
|
|
20240830,185300,541295950,6090,6090,6090,6090,0
|
|
20240830,185200,541295950,6090,6090,6090,6090,0
|
|
20240830,185100,541295950,6090,6090,6090,6090,0
|
|
20240830,185000,541295950,6090,6090,6090,6090,0
|
|
20240830,184900,541295950,6090,6090,6090,6090,0
|
|
20240830,184800,541295950,6090,6090,6090,6090,0
|
|
20240830,184700,541295950,6090,6090,6090,6090,0
|
|
20240830,184600,541295950,6090,6090,6090,6090,0
|
|
20240830,184500,541295950,6090,6090,6090,6090,0
|
|
20240830,184400,541295950,6090,6090,6090,6090,0
|
|
20240830,184300,541295950,6090,6090,6090,6090,0
|
|
20240830,184200,541295950,6090,6090,6090,6090,0
|
|
20240830,184100,541295950,6090,6090,6090,6090,2184
|
|
20240830,184000,541295950,6090,6090,6090,6090,0
|
|
20240830,183900,541295950,6090,6090,6090,6090,0
|
|
20240830,183800,541295950,6090,6090,6090,6090,0
|
|
20240830,183700,541295950,6090,6090,6090,6090,0
|
|
20240830,183600,541295950,6090,6090,6090,6090,0
|
|
20240830,183500,541295950,6090,6090,6090,6090,0
|
|
20240830,183400,541295950,6090,6090,6090,6090,0
|
|
20240830,183300,541295950,6090,6090,6090,6090,0
|
|
20240830,183200,541295950,6090,6090,6090,6090,0
|
|
20240830,183100,541295950,6090,6090,6090,6090,0
|
|
20240830,183000,541295950,6090,6090,6090,6090,0
|
|
20240830,182900,541295950,6090,6090,6090,6090,0
|
|
20240830,182800,541295950,6090,6090,6090,6090,0
|
|
20240830,182700,541295950,6090,6090,6090,6090,0
|
|
20240830,182600,541295950,6090,6090,6090,6090,0
|
|
20240830,182500,541295950,6090,6090,6090,6090,0
|
|
20240830,182400,541295950,6090,6090,6090,6090,0
|
|
20240830,182300,541295950,6090,6090,6090,6090,0
|
|
20240830,182200,541295950,6090,6090,6090,6090,0
|
|
20240830,182100,541295950,6090,6090,6090,6090,0
|
|
20240830,182000,541295950,6090,6090,6090,6090,0
|
|
20240830,181900,541295950,6090,6090,6090,6090,0
|
|
20240830,181800,541295950,6090,6090,6090,6090,0
|
|
20240830,181700,541295950,6090,6090,6090,6090,0
|
|
20240830,181600,541295950,6090,6090,6090,6090,0
|
|
20240830,181500,541295950,6090,6090,6090,6090,0
|
|
20240830,181400,541295950,6090,6090,6090,6090,0
|
|
20240830,181300,541295950,6090,6090,6090,6090,0
|
|
20240830,181200,541295950,6090,6090,6090,6090,0
|
|
20240830,181100,541295950,6090,6090,6090,6090,2184
|
|
20240830,181000,541295950,6090,6090,6090,6090,0
|
|
20240830,180900,541295950,6090,6090,6090,6090,0
|
|
20240830,180800,541295950,6090,6090,6090,6090,0
|
|
20240830,180700,541295950,6090,6090,6090,6090,0
|
|
20240830,180600,541295950,6090,6090,6090,6090,0
|
|
20240830,180500,541295950,6090,6090,6090,6090,0
|
|
20240830,180400,541295950,6090,6090,6090,6090,0
|
|
20240830,180300,541295950,6090,6090,6090,6090,0
|
|
20240830,180200,541295950,6090,6090,6090,6090,0
|
|
20240830,180100,541295950,6090,6090,6090,6090,0
|
|
20240830,180000,541295950,6090,6090,6090,6090,0
|
|
20240830,175900,541295950,6090,6090,6090,6090,0
|
|
20240830,175800,541295950,6090,6090,6090,6090,0
|
|
20240830,175700,541295950,6090,6090,6090,6090,0
|
|
20240830,175600,541295950,6090,6090,6090,6090,0
|
|
20240830,175500,541295950,6090,6090,6090,6090,0
|
|
20240830,175400,541295950,6090,6090,6090,6090,0
|
|
20240830,175300,541295950,6090,6090,6090,6090,0
|
|
20240830,175200,541295950,6090,6090,6090,6090,0
|
|
20240830,175100,541295950,6090,6090,6090,6090,0
|
|
20240830,175000,541295950,6090,6090,6090,6090,0
|
|
20240830,174900,541295950,6090,6090,6090,6090,0
|
|
20240830,174800,541295950,6090,6090,6090,6090,0
|
|
20240830,174700,541295950,6090,6090,6090,6090,0
|
|
20240830,174600,541295950,6090,6090,6090,6090,0
|
|
20240830,174500,541295950,6090,6090,6090,6090,0
|
|
20240830,174400,541295950,6090,6090,6090,6090,0
|
|
20240830,174300,541295950,6090,6090,6090,6090,0
|
|
20240830,174200,541295950,6090,6090,6090,6090,0
|
|
20240830,174100,541295950,6090,6090,6090,6090,2184
|
|
20240830,174000,541295950,6090,6090,6090,6090,0
|
|
20240830,173900,541295950,6090,6090,6090,6090,0
|
|
20240830,173800,541295950,6090,6090,6090,6090,0
|
|
20240830,173700,541295950,6090,6090,6090,6090,0
|
|
20240830,173600,541295950,6090,6090,6090,6090,0
|
|
20240830,173500,541295950,6090,6090,6090,6090,0
|
|
20240830,173400,541295950,6090,6090,6090,6090,0
|
|
20240830,173300,541295950,6090,6090,6090,6090,0
|
|
20240830,173200,541295950,6090,6090,6090,6090,0
|
|
20240830,173100,541295950,6090,6090,6090,6090,0
|
|
20240830,173000,541295950,6090,6090,6090,6090,0
|
|
20240830,172900,541295950,6090,6090,6090,6090,0
|
|
20240830,172800,541295950,6090,6090,6090,6090,0
|
|
20240830,172700,541295950,6090,6090,6090,6090,0
|
|
20240830,172600,541295950,6090,6090,6090,6090,0
|
|
20240830,172500,541295950,6090,6090,6090,6090,0
|
|
20240830,172400,541295950,6090,6090,6090,6090,0
|
|
20240830,172300,541295950,6090,6090,6090,6090,0
|
|
20240830,172200,541295950,6090,6090,6090,6090,0
|
|
20240830,172100,541295950,6090,6090,6090,6090,0
|
|
20240830,172000,541295950,6090,6090,6090,6090,0
|
|
20240830,171900,541295950,6090,6090,6090,6090,0
|
|
20240830,171800,541295950,6090,6090,6090,6090,0
|
|
20240830,171700,541295950,6090,6090,6090,6090,0
|
|
20240830,171600,541295950,6090,6090,6090,6090,0
|
|
20240830,171500,541295950,6090,6090,6090,6090,0
|
|
20240830,171400,541295950,6090,6090,6090,6090,0
|
|
20240830,171300,541295950,6090,6090,6090,6090,0
|
|
20240830,171200,541295950,6090,6090,6090,6090,0
|
|
20240830,171100,541295950,6090,6090,6090,6090,2184
|
|
20240830,171000,541295950,6090,6090,6090,6090,0
|
|
20240830,170900,541295950,6090,6090,6090,6090,0
|
|
20240830,170800,541295950,6090,6090,6090,6090,0
|
|
20240830,170700,541295950,6090,6090,6090,6090,0
|
|
20240830,170600,541295950,6090,6090,6090,6090,0
|
|
20240830,170500,541295950,6090,6090,6090,6090,0
|
|
20240830,170400,541295950,6090,6090,6090,6090,0
|
|
20240830,170300,541295950,6090,6090,6090,6090,0
|
|
20240830,170200,541295950,6090,6090,6090,6090,0
|
|
20240830,170100,541295950,6090,6090,6090,6090,0
|
|
20240830,170000,541295950,6090,6090,6090,6090,0
|
|
20240830,165900,541295950,6090,6090,6090,6090,0
|
|
20240830,165800,541295950,6090,6090,6090,6090,0
|
|
20240830,165700,541295950,6090,6090,6090,6090,0
|
|
20240830,165600,541295950,6090,6090,6090,6090,0
|
|
20240830,165500,541295950,6090,6090,6090,6090,0
|
|
20240830,165400,541295950,6090,6090,6090,6090,0
|
|
20240830,165300,541295950,6090,6090,6090,6090,0
|
|
20240830,165200,541295950,6090,6090,6090,6090,0
|
|
20240830,165100,541295950,6090,6090,6090,6090,0
|
|
20240830,165000,541295950,6090,6090,6090,6090,0
|
|
20240830,164900,541295950,6090,6090,6090,6090,0
|
|
20240830,164800,541295950,6090,6090,6090,6090,0
|
|
20240830,164700,541295950,6090,6090,6090,6090,0
|
|
20240830,164600,541295950,6090,6090,6090,6090,0
|
|
20240830,164500,541295950,6090,6090,6090,6090,0
|
|
20240830,164400,541295950,6090,6090,6090,6090,0
|
|
20240830,164300,541295950,6090,6090,6090,6090,0
|
|
20240830,164200,541295950,6090,6090,6090,6090,0
|
|
20240830,164100,541295950,6090,6090,6090,6090,2184
|
|
20240830,164000,541295950,6090,6090,6090,6090,0
|
|
20240830,163900,541295950,6090,6090,6090,6090,0
|
|
20240830,163800,541295950,6090,6090,6090,6090,0
|
|
20240830,163700,541295950,6090,6090,6090,6090,0
|
|
20240830,163600,541295950,6090,6090,6090,6090,0
|
|
20240830,163500,541295950,6090,6090,6090,6090,0
|
|
20240830,163400,541295950,6090,6090,6090,6090,0
|
|
20240830,163300,541295950,6090,6090,6090,6090,0
|
|
20240830,163200,541295950,6090,6090,6090,6090,0
|
|
20240830,163100,541295950,6090,6090,6090,6090,0
|
|
20240830,163000,541295950,6090,6090,6090,6090,0
|
|
20240830,162900,541295950,6090,6090,6090,6090,0
|
|
20240830,162800,541295950,6090,6090,6090,6090,0
|
|
20240830,162700,541295950,6090,6090,6090,6090,0
|
|
20240830,162600,541295950,6090,6090,6090,6090,0
|
|
20240830,162500,541295950,6090,6090,6090,6090,0
|
|
20240830,162400,541295950,6090,6090,6090,6090,0
|
|
20240830,162300,541295950,6090,6090,6090,6090,0
|
|
20240830,162200,541295950,6090,6090,6090,6090,0
|
|
20240830,162100,541295950,6090,6090,6090,6090,0
|
|
20240830,162000,541295950,6090,6090,6090,6090,0
|
|
20240830,161900,541295950,6090,6090,6090,6090,0
|
|
20240830,161800,541295950,6090,6090,6090,6090,0
|
|
20240830,161700,541295950,6090,6090,6090,6090,0
|
|
20240830,161600,541295950,6090,6090,6090,6090,0
|
|
20240830,161500,541295950,6090,6090,6090,6090,0
|
|
20240830,161400,541295950,6090,6090,6090,6090,0
|
|
20240830,161300,541295950,6090,6090,6090,6090,0
|
|
20240830,161200,541295950,6090,6090,6090,6090,0
|
|
20240830,161100,541295950,6090,6090,6090,6090,2184
|
|
20240830,161000,541295950,6090,6090,6090,6090,0
|
|
20240830,160900,541295950,6090,6090,6090,6090,0
|
|
20240830,160800,541295950,6090,6090,6090,6090,0
|
|
20240830,160700,541295950,6090,6090,6090,6090,0
|
|
20240830,160600,541295950,6090,6090,6090,6090,0
|
|
20240830,160500,541295950,6090,6090,6090,6090,0
|
|
20240830,160400,541295950,6090,6090,6090,6090,0
|
|
20240830,160300,541295950,6090,6090,6090,6090,0
|
|
20240830,160200,541295950,6090,6090,6090,6090,0
|
|
20240830,160100,541295950,6090,6090,6090,6090,0
|
|
20240830,160000,541295950,6090,6090,6090,6090,0
|
|
20240830,155900,541295950,6090,6090,6090,6090,0
|
|
20240830,155800,541295950,6090,6090,6090,6090,0
|
|
20240830,155700,541295950,6090,6090,6090,6090,0
|
|
20240830,155600,541295950,6090,6090,6090,6090,0
|
|
20240830,155500,541295950,6090,6090,6090,6090,0
|
|
20240830,155400,541295950,6090,6090,6090,6090,0
|
|
20240830,155300,541295950,6090,6090,6090,6090,0
|
|
20240830,155200,541295950,6090,6090,6090,6090,0
|
|
20240830,155100,541295950,6090,6090,6090,6090,0
|
|
20240830,155000,541295950,6090,6090,6090,6090,0
|
|
20240830,154900,541295950,6090,6090,6090,6090,0
|
|
20240830,154800,541295950,6090,6090,6090,6090,0
|
|
20240830,154700,541295950,6090,6090,6090,6090,0
|
|
20240830,154600,541295950,6090,6090,6090,6090,0
|
|
20240830,154500,541295950,6090,6090,6090,6090,0
|
|
20240830,154400,541295950,6090,6090,6090,6090,0
|
|
20240830,154300,541295950,6090,6090,6090,6090,0
|
|
20240830,154200,541295950,6090,6090,6090,6090,0
|
|
20240830,154100,541295950,6090,6090,6090,6090,2184
|
|
20240830,154000,541295950,6090,6090,6090,6090,0
|
|
20240830,153900,541295950,6090,6090,6090,6090,0
|
|
20240830,153800,541295950,6090,6090,6090,6090,0
|
|
20240830,153700,541295950,6090,6090,6090,6090,0
|
|
20240830,153600,541295950,6090,6090,6090,6090,0
|
|
20240830,153500,541295950,6090,6090,6090,6090,0
|
|
20240830,153400,541295950,6090,6090,6090,6090,0
|
|
20240830,153300,541295950,6090,6090,6090,6090,0
|
|
20240830,153200,541295950,6090,6090,6090,6090,0
|
|
20240830,153100,541295950,6090,6090,6090,6090,0
|
|
20240830,153000,541295950,6090,6090,6090,6090,2184
|
|
20240830,152900,527995390,6090,6090,6090,6090,0
|
|
20240830,152800,527995390,6090,6090,6090,6090,0
|
|
20240830,152700,527995390,6090,6090,6090,6090,0
|
|
20240830,152600,527995390,6090,6090,6090,6090,0
|
|
20240830,152500,527995390,6090,6090,6090,6090,0
|
|
20240830,152400,527995390,6090,6090,6090,6090,0
|
|
20240830,152300,527995390,6090,6090,6090,6090,0
|
|
20240830,152200,527995390,6090,6090,6090,6090,0
|
|
20240830,152100,527995390,6090,6090,6090,6090,0
|
|
20240830,152000,527995390,6090,6090,6090,6090,0
|
|
20240830,151900,527995390,6090,6090,6090,6090,44
|
|
20240830,151800,527727430,6090,6080,6090,6060,1063
|
|
20240830,151700,521264900,6090,6090,6090,6090,0
|
|
20240830,151600,521264900,6090,6090,6090,6090,23
|
|
20240830,151500,521124830,6100,6100,6100,6100,0
|
|
20240830,151400,521124830,6100,6090,6100,6090,159
|
|
20240830,151300,520156510,6110,6110,6110,6110,0
|
|
20240830,151200,520156510,6110,6110,6110,6090,530
|
|
20240830,151100,516928410,6110,6090,6110,6090,133
|
|
20240830,151000,516118420,6100,6110,6110,6100,9
|
|
20240830,150900,516063450,6100,6100,6100,6100,3
|
|
20240830,150800,516045150,6110,6100,6110,6100,3
|
|
20240830,150700,516026840,6100,6100,6100,6100,750
|
|
20240830,150600,511451840,6110,6110,6110,6110,20
|
|
20240830,150500,511329640,6110,6110,6110,6110,0
|
|
20240830,150400,511329640,6110,6090,6110,6090,1732
|
|
20240830,150300,500768100,6090,6080,6090,6080,629
|
|
20240830,150200,496943490,6090,6090,6090,6090,0
|
|
20240830,150100,496943490,6090,6100,6100,6090,106
|
|
20240830,150000,496297940,6080,6100,6100,6080,17
|
|
20240830,145900,496194420,6100,6090,6100,6090,20
|
|
20240830,145800,496072610,6100,6080,6100,6080,51
|
|
20240830,145700,495762510,6100,6090,6100,6080,1218
|
|
20240830,145600,488344970,6090,6090,6090,6080,91
|
|
20240830,145500,487791380,6090,6080,6090,6080,51
|
|
20240830,145400,487481290,6090,6080,6090,6080,132
|
|
20240830,145300,486678720,6080,6080,6080,6080,0
|
|
20240830,145200,486678720,6080,6080,6080,6080,542
|
|
20240830,145100,483383360,6080,6070,6080,6070,71
|
|
20240830,145000,482952380,6070,6080,6080,6070,14
|
|
20240830,144900,482867290,6080,6070,6080,6070,719
|
|
20240830,144800,478502460,6070,6070,6070,6070,0
|
|
20240830,144700,478502460,6070,6070,6070,6070,165
|
|
20240830,144600,477500910,6070,6060,6070,6060,101
|
|
20240830,144500,476888840,6060,6060,6060,6060,0
|
|
20240830,144400,476888840,6060,6050,6060,6050,29
|
|
20240830,144300,476713380,6040,6040,6040,6040,97
|
|
20240830,144200,476127500,6050,6050,6050,6050,2
|
|
20240830,144100,476115400,6060,6060,6060,6060,1
|
|
20240830,144000,476109340,6040,6040,6040,6040,23
|
|
20240830,143900,475970420,6060,6060,6060,6060,160
|
|
20240830,143800,475000820,6060,6060,6060,6060,0
|
|
20240830,143700,475000820,6060,6050,6060,6050,487
|
|
20240830,143600,472054210,6050,6050,6050,6050,0
|
|
20240830,143500,472054210,6050,6040,6050,6040,61
|
|
20240830,143400,471685760,6040,6040,6040,6040,232
|
|
20240830,143300,470284480,6040,6040,6040,6040,300
|
|
20240830,143200,468472480,6040,6040,6040,6040,2
|
|
20240830,143100,468460400,6040,6040,6040,6040,0
|
|
20240830,143000,468460400,6040,6030,6040,6030,2
|
|
20240830,142900,468448330,6040,6010,6040,6010,314
|
|
20240830,142800,466555580,6020,6020,6020,6020,0
|
|
20240830,142700,466555580,6020,6010,6020,6010,2
|
|
20240830,142600,466543550,6020,6020,6020,6020,0
|
|
20240830,142500,466543550,6020,6020,6020,6020,20
|
|
20240830,142400,466423150,6030,6030,6030,6030,0
|
|
20240830,142300,466423150,6030,6030,6030,6030,100
|
|
20240830,142200,465820150,6030,6030,6030,6030,0
|
|
20240830,142100,465820150,6030,6030,6030,6030,0
|
|
20240830,142000,465820150,6030,6030,6030,6030,0
|
|
20240830,141900,465820150,6030,6030,6030,6030,290
|
|
20240830,141800,464071450,6030,6030,6030,6030,0
|
|
20240830,141700,464071450,6030,6030,6030,6030,0
|
|
20240830,141600,464071450,6030,6030,6030,6030,0
|
|
20240830,141500,464071450,6030,6030,6030,6030,0
|
|
20240830,141400,464071450,6030,6030,6030,6030,0
|
|
20240830,141300,464071450,6030,6030,6030,6030,0
|
|
20240830,141200,464071450,6030,6020,6030,6020,51
|
|
20240830,141100,463764420,6010,6010,6010,6010,546
|
|
20240830,141000,460482960,6000,6000,6000,6000,0
|
|
20240830,140900,460482960,6000,6000,6000,6000,0
|
|
20240830,140800,460482960,6000,6000,6000,6000,0
|
|
20240830,140700,460482960,6000,6000,6000,6000,0
|
|
20240830,140600,460482960,6000,6000,6000,6000,0
|
|
20240830,140500,460482960,6000,6000,6000,6000,0
|
|
20240830,140400,460482960,6000,6010,6010,6000,109
|
|
20240830,140300,459828870,6010,6010,6010,6010,0
|
|
20240830,140200,459828870,6010,6010,6010,6010,0
|
|
20240830,140100,459828870,6010,6010,6010,6010,0
|
|
20240830,140000,459828870,6010,6010,6010,6010,1
|
|
20240830,135900,459822860,6000,6000,6000,6000,0
|
|
20240830,135800,459822860,6000,6000,6000,6000,100
|
|
20240830,135700,459222860,6000,6000,6000,6000,0
|
|
20240830,135600,459222860,6000,6000,6000,6000,0
|
|
20240830,135500,459222860,6000,6000,6000,6000,100
|
|
20240830,135400,458622860,6000,6000,6000,6000,1
|
|
20240830,135300,458616860,6000,6000,6000,6000,0
|
|
20240830,135200,458616860,6000,6000,6000,6000,1
|
|
20240830,135100,458610860,6010,6010,6010,6010,0
|
|
20240830,135000,458610860,6010,6000,6010,6000,200
|
|
20240830,134900,457410000,6010,6010,6010,6010,0
|
|
20240830,134800,457410000,6010,6010,6010,6010,0
|
|
20240830,134700,457410000,6010,6010,6010,6010,0
|
|
20240830,134600,457410000,6010,6010,6010,6010,0
|
|
20240830,134500,457410000,6010,6010,6010,6010,0
|
|
20240830,134400,457410000,6010,6010,6010,6010,0
|
|
20240830,134300,457410000,6010,6010,6010,6010,0
|
|
20240830,134200,457410000,6010,5990,6010,5990,11
|
|
20240830,134100,457344080,6000,6000,6000,6000,0
|
|
20240830,134000,457344080,6000,6000,6000,6000,0
|
|
20240830,133900,457344080,6000,6000,6000,6000,1839
|
|
20240830,133800,446310080,6000,6000,6000,6000,0
|
|
20240830,133700,446310080,6000,6000,6000,6000,0
|
|
20240830,133600,446310080,6000,6000,6000,6000,0
|
|
20240830,133500,446310080,6000,6000,6000,6000,0
|
|
20240830,133400,446310080,6000,6000,6000,6000,0
|
|
20240830,133300,446310080,6000,6000,6000,6000,0
|
|
20240830,133200,446310080,6000,6000,6000,6000,166
|
|
20240830,133100,445314080,6010,6010,6010,6010,0
|
|
20240830,133000,445314080,6010,6010,6010,6010,0
|
|
20240830,132900,445314080,6010,6010,6010,6010,42
|
|
20240830,132800,445061660,6010,6010,6010,6010,42
|
|
20240830,132700,444809240,6010,6010,6010,6010,16
|
|
20240830,132600,444713080,6000,6000,6000,6000,0
|
|
20240830,132500,444713080,6000,6000,6000,6000,0
|
|
20240830,132400,444713080,6000,6000,6000,6000,1258
|
|
20240830,132300,437165080,6000,6010,6010,6000,334
|
|
20240830,132200,435160740,6020,6020,6020,6020,0
|
|
20240830,132100,435160740,6020,6020,6020,6020,0
|
|
20240830,132000,435160740,6020,6020,6020,6020,1
|
|
20240830,131900,435154720,6010,6010,6010,6010,166
|
|
20240830,131800,434157060,6010,6010,6010,6010,10
|
|
20240830,131700,434096960,6010,6010,6010,6010,298
|
|
20240830,131600,432305980,6020,6020,6020,6010,470
|
|
20240830,131500,429478780,6010,6020,6020,6010,158
|
|
20240830,131400,428528370,6020,6020,6020,6020,0
|
|
20240830,131300,428528370,6020,6020,6020,6020,0
|
|
20240830,131200,428528370,6020,6010,6020,6010,72
|
|
20240830,131100,428095630,6020,6020,6020,6020,0
|
|
20240830,131000,428095630,6020,6020,6020,6020,0
|
|
20240830,130900,428095630,6020,6020,6020,6020,0
|
|
20240830,130800,428095630,6020,6020,6020,6020,0
|
|
20240830,130700,428095630,6020,6020,6020,6020,0
|
|
20240830,130600,428095630,6020,6020,6020,6020,0
|
|
20240830,130500,428095630,6020,6010,6020,6010,26
|
|
20240830,130400,427939120,6020,6020,6020,6020,26
|
|
20240830,130300,427782600,6020,6020,6020,6020,30
|
|
20240830,130200,427602000,6020,6020,6020,6020,0
|
|
20240830,130100,427602000,6020,6020,6020,6020,12
|
|
20240830,130000,427529760,6030,6030,6030,6030,0
|
|
20240830,125900,427529760,6030,6030,6030,6030,0
|
|
20240830,125800,427529760,6030,6030,6030,6030,0
|
|
20240830,125700,427529760,6030,6030,6030,6030,0
|
|
20240830,125600,427529760,6030,6030,6030,6030,26
|
|
20240830,125500,427372980,6030,6030,6030,6030,100
|
|
20240830,125400,426769980,6030,6030,6030,6030,0
|
|
20240830,125300,426769980,6030,6030,6030,6030,0
|
|
20240830,125200,426769980,6030,6030,6030,6030,0
|
|
20240830,125100,426769980,6030,6030,6030,6030,0
|
|
20240830,125000,426769980,6030,6030,6030,6030,0
|
|
20240830,124900,426769980,6030,6030,6030,6030,0
|
|
20240830,124800,426769980,6030,6030,6030,6030,0
|
|
20240830,124700,426769980,6030,6030,6030,6030,0
|
|
20240830,124600,426769980,6030,6030,6030,6030,0
|
|
20240830,124500,426769980,6030,6030,6030,6030,1
|
|
20240830,124400,426763950,6020,6020,6020,6020,0
|
|
20240830,124300,426763950,6020,6020,6020,6020,0
|
|
20240830,124200,426763950,6020,6020,6020,6020,6
|
|
20240830,124100,426727830,6040,6040,6040,6040,0
|
|
20240830,124000,426727830,6040,6040,6040,6040,0
|
|
20240830,123900,426727830,6040,6040,6040,6040,0
|
|
20240830,123800,426727830,6040,6040,6040,6040,0
|
|
20240830,123700,426727830,6040,6040,6040,6040,0
|
|
20240830,123600,426727830,6040,6040,6040,6040,0
|
|
20240830,123500,426727830,6040,6040,6040,6040,0
|
|
20240830,123400,426727830,6040,6040,6040,6040,0
|
|
20240830,123300,426727830,6040,6040,6040,6040,0
|
|
20240830,123200,426727830,6040,6040,6040,6040,0
|
|
20240830,123100,426727830,6040,6040,6040,6040,0
|
|
20240830,123000,426727830,6040,6040,6040,6040,1
|
|
20240830,122900,426721790,6040,6040,6040,6040,0
|
|
20240830,122800,426721790,6040,6040,6040,6040,0
|
|
20240830,122700,426721790,6040,6040,6040,6040,1
|
|
20240830,122600,426715750,6010,6010,6010,6010,69
|
|
20240830,122500,426301060,6010,6010,6010,6010,4
|
|
20240830,122400,426277020,6010,6010,6010,6010,1
|
|
20240830,122300,426271010,6010,6010,6010,6010,0
|
|
20240830,122200,426271010,6010,6030,6030,6010,670
|
|
20240830,122100,422243330,6030,6030,6030,6030,0
|
|
20240830,122000,422243330,6030,6030,6030,6030,2
|
|
20240830,121900,422231270,6010,6010,6010,6010,0
|
|
20240830,121800,422231270,6010,6010,6010,6010,10
|
|
20240830,121700,422171170,6010,6030,6050,6010,117
|
|
20240830,121600,421467580,6030,6030,6030,6030,1
|
|
20240830,121500,421461550,6020,6020,6020,6020,0
|
|
20240830,121400,421461550,6020,6020,6020,6020,0
|
|
20240830,121300,421461550,6020,6020,6020,6020,1
|
|
20240830,121200,421455530,6030,6030,6030,6030,0
|
|
20240830,121100,421455530,6030,6030,6030,6030,0
|
|
20240830,121000,421455530,6030,6030,6030,6030,0
|
|
20240830,120900,421455530,6030,6030,6030,6030,0
|
|
20240830,120800,421455530,6030,6030,6030,6030,0
|
|
20240830,120700,421455530,6030,6030,6030,6030,0
|
|
20240830,120600,421455530,6030,6030,6030,6030,0
|
|
20240830,120500,421455530,6030,6030,6030,6030,0
|
|
20240830,120400,421455530,6030,6030,6030,6030,0
|
|
20240830,120300,421455530,6030,6030,6030,6030,1
|
|
20240830,120200,421449500,6020,6000,6020,6000,164
|
|
20240830,120100,420464220,6000,6010,6010,6000,712
|
|
20240830,120000,416192210,6000,6000,6000,6000,0
|
|
20240830,115900,416192210,6000,6000,6000,6000,29
|
|
20240830,115800,416018210,6010,6010,6010,6010,10
|
|
20240830,115700,415958110,6050,6050,6050,6050,0
|
|
20240830,115600,415958110,6050,6050,6050,6050,0
|
|
20240830,115500,415958110,6050,6050,6050,6050,0
|
|
20240830,115400,415958110,6050,6050,6050,6050,0
|
|
20240830,115300,415958110,6050,6050,6050,6050,0
|
|
20240830,115200,415958110,6050,6050,6050,6050,0
|
|
20240830,115100,415958110,6050,6050,6050,6050,0
|
|
20240830,115000,415958110,6050,6050,6050,6050,0
|
|
20240830,114900,415958110,6050,6050,6050,6050,0
|
|
20240830,114800,415958110,6050,6050,6050,6050,0
|
|
20240830,114700,415958110,6050,6010,6050,6000,1127
|
|
20240830,114600,409184020,6050,6010,6050,6010,342
|
|
20240830,114500,407128560,6010,6010,6010,6010,105
|
|
20240830,114400,406497510,6010,6010,6010,6010,0
|
|
20240830,114300,406497510,6010,6010,6010,6010,0
|
|
20240830,114200,406497510,6010,6020,6020,6010,1000
|
|
20240830,114100,400487400,6020,6020,6020,6020,27
|
|
20240830,114000,400324860,6060,6060,6060,6060,0
|
|
20240830,113900,400324860,6060,6060,6060,6060,1
|
|
20240830,113800,400318800,6060,6060,6060,6060,0
|
|
20240830,113700,400318800,6060,6060,6060,6060,0
|
|
20240830,113600,400318800,6060,6060,6060,6060,0
|
|
20240830,113500,400318800,6060,6060,6060,6060,0
|
|
20240830,113400,400318800,6060,6060,6060,6060,29
|
|
20240830,113300,400143060,6060,6060,6060,6060,0
|
|
20240830,113200,400143060,6060,6060,6060,6060,0
|
|
20240830,113100,400143060,6060,6060,6060,6060,0
|
|
20240830,113000,400143060,6060,6060,6060,6060,23
|
|
20240830,112900,400003680,6080,6080,6080,6080,0
|
|
20240830,112800,400003680,6080,6080,6080,6080,1
|
|
20240830,112700,399997600,6030,6040,6040,6030,778
|
|
20240830,112600,395305620,6040,6040,6040,6040,0
|
|
20240830,112500,395305620,6040,6040,6080,6040,88
|
|
20240830,112400,394772900,6080,6080,6080,6080,2
|
|
20240830,112300,394760740,6090,6090,6090,6090,0
|
|
20240830,112200,394760740,6090,6090,6090,6090,0
|
|
20240830,112100,394760740,6090,6090,6090,6090,1
|
|
20240830,112000,394754650,6040,6040,6040,6040,0
|
|
20240830,111900,394754650,6040,6040,6040,6040,0
|
|
20240830,111800,394754650,6040,6050,6050,6040,800
|
|
20240830,111700,389922560,6050,6050,6050,6050,0
|
|
20240830,111600,389922560,6050,6050,6050,6050,1
|
|
20240830,111500,389916510,6090,6090,6090,6090,1
|
|
20240830,111400,389910420,6050,6050,6050,6050,1
|
|
20240830,111300,389904370,6090,6090,6090,6090,0
|
|
20240830,111200,389904370,6090,6090,6090,6090,100
|
|
20240830,111100,389295370,6090,6090,6090,6090,500
|
|
20240830,111000,386250370,6090,6090,6090,6090,0
|
|
20240830,110900,386250370,6090,6090,6090,6090,0
|
|
20240830,110800,386250370,6090,6090,6090,6090,0
|
|
20240830,110700,386250370,6090,6090,6090,6090,0
|
|
20240830,110600,386250370,6090,6090,6090,6090,1
|
|
20240830,110500,386244280,6080,6080,6080,6080,5
|
|
20240830,110400,386213880,6090,6090,6090,6090,0
|
|
20240830,110300,386213880,6090,6090,6090,6090,0
|
|
20240830,110200,386213880,6090,6090,6090,6090,0
|
|
20240830,110100,386213880,6090,6090,6090,6090,0
|
|
20240830,110000,386213880,6090,6090,6090,6090,0
|
|
20240830,105900,386213880,6090,6090,6090,6090,0
|
|
20240830,105800,386213880,6090,6090,6090,6090,1
|
|
20240830,105700,386207790,6090,6090,6090,6090,0
|
|
20240830,105600,386207790,6090,6090,6090,6090,0
|
|
20240830,105500,386207790,6090,6090,6090,6090,0
|
|
20240830,105400,386207790,6090,6050,6090,6040,165
|
|
20240830,105300,385210990,6050,6050,6050,6050,0
|
|
20240830,105200,385210990,6050,6060,6060,6050,108
|
|
20240830,105100,384557360,6090,6090,6090,6090,14
|
|
20240830,105000,384472100,6090,6090,6090,6090,10
|
|
20240830,104900,384411200,6090,6090,6090,6090,10
|
|
20240830,104800,384350300,6090,6080,6090,6080,109
|
|
20240830,104700,383686500,6090,6090,6090,6090,0
|
|
20240830,104600,383686500,6090,6090,6090,6090,0
|
|
20240830,104500,383686500,6090,6090,6090,6090,0
|
|
20240830,104400,383686500,6090,6090,6090,6090,0
|
|
20240830,104300,383686500,6090,6040,6090,6040,168
|
|
20240830,104200,382671730,6040,6090,6090,6040,303
|
|
20240830,104100,380840910,6050,6060,6060,6040,930
|
|
20240830,104000,375220590,6060,6080,6080,6060,451
|
|
20240830,103900,372481060,6080,6120,6120,6080,173
|
|
20240830,103800,371429150,6120,6120,6120,6120,0
|
|
20240830,103700,371429150,6120,6100,6120,6090,226
|
|
20240830,103600,370052760,6100,6100,6100,6100,90
|
|
20240830,103500,369503760,6100,6100,6100,6100,54
|
|
20240830,103400,369174360,6130,6130,6130,6130,0
|
|
20240830,103300,369174360,6130,6130,6130,6130,0
|
|
20240830,103200,369174360,6130,6130,6130,6130,0
|
|
20240830,103100,369174360,6130,6130,6130,6130,188
|
|
20240830,103000,368021920,6130,6130,6130,6130,302
|
|
20240830,102900,366170660,6100,6100,6130,6100,3
|
|
20240830,102800,366152330,6100,6100,6130,6100,80
|
|
20240830,102700,365664300,6100,6140,6140,6100,5
|
|
20240830,102600,365633720,6100,6100,6100,6100,0
|
|
20240830,102500,365633720,6100,6100,6100,6100,10
|
|
20240830,102400,365572720,6100,6100,6100,6100,2
|
|
20240830,102300,365560520,6140,6140,6140,6140,11
|
|
20240830,102200,365492980,6140,6090,6140,6090,105
|
|
20240830,102100,364849090,6090,6110,6110,6090,499
|
|
20240830,102000,361805120,6130,6110,6130,6110,1101
|
|
20240830,101900,355077990,6130,6130,6130,6130,0
|
|
20240830,101800,355077990,6130,6130,6130,6110,8
|
|
20240830,101700,355028990,6140,6140,6140,6110,62
|
|
20240830,101600,354650110,6120,6120,6120,6120,0
|
|
20240830,101500,354650110,6120,6120,6120,6120,634
|
|
20240830,101400,350770030,6150,6130,6150,6130,1009
|
|
20240830,101300,344584840,6130,6150,6150,6130,3
|
|
20240830,101200,344566430,6130,6150,6150,6130,255
|
|
20240830,101100,343003160,6150,6150,6150,6150,20
|
|
20240830,101000,342880160,6160,6160,6160,6160,32
|
|
20240830,100900,342683040,6160,6130,6160,6130,2076
|
|
20240830,100800,329918060,6130,6140,6140,6130,11
|
|
20240830,100700,329850580,6150,6150,6150,6150,0
|
|
20240830,100600,329850580,6150,6120,6150,6120,1661
|
|
20240830,100500,319665730,6110,6080,6110,6080,311
|
|
20240830,100400,317770500,6080,6110,6110,6080,165
|
|
20240830,100300,316767270,6080,6080,6110,6080,405
|
|
20240830,100200,314304810,6080,6090,6090,6080,2936
|
|
20240830,100100,296452900,6110,6110,6110,6110,1
|
|
20240830,100000,296446790,6090,6090,6090,6090,16
|
|
20240830,095900,296349350,6110,6110,6110,6110,1
|
|
20240830,095800,296343240,6090,6120,6120,6090,21
|
|
20240830,095700,296215320,6110,6110,6110,6110,0
|
|
20240830,095600,296215320,6110,6110,6110,6110,531
|
|
20240830,095500,292970910,6090,6090,6090,6090,165
|
|
20240830,095400,291966060,6090,6090,6090,6090,143
|
|
20240830,095300,291095190,6100,6110,6110,6100,22
|
|
20240830,095200,290960910,6120,6120,6120,6120,1
|
|
20240830,095100,290954790,6120,6120,6120,6120,254
|
|
20240830,095000,289400310,6120,6090,6120,6090,96
|
|
20240830,094900,288812970,6110,6110,6110,6110,33
|
|
20240830,094800,288611340,6110,6100,6110,6090,1308
|
|
20240830,094700,280625470,6100,6080,6100,6080,1001
|
|
20240830,094600,274539370,6080,6080,6080,6080,50
|
|
20240830,094500,274235370,6110,6120,6120,6110,56
|
|
20240830,094400,273892700,6120,6100,6120,6100,498
|
|
20240830,094300,270854840,6100,6130,6130,6100,1955
|
|
20240830,094200,258896960,6130,6040,6130,6040,7855
|
|
20240830,094100,211169700,6050,6040,6070,6040,5001
|
|
20240830,094000,180908130,6050,6000,6050,6000,1178
|
|
20240830,093900,173792570,6000,6000,6000,6000,5
|
|
20240830,093800,173762570,6000,5990,6000,5990,23
|
|
20240830,093700,173624790,5990,5990,5990,5990,1
|
|
20240830,093600,173618800,5980,5960,5980,5960,73
|
|
20240830,093500,173182780,5940,5940,5940,5940,0
|
|
20240830,093400,173182780,5940,5950,5950,5940,367
|
|
20240830,093300,171002760,5950,5990,5990,5950,152
|
|
20240830,093200,170097140,5990,5990,5990,5990,1
|
|
20240830,093100,170091150,6010,6010,6010,6010,3
|
|
20240830,093000,170073120,6010,6040,6040,6010,9361
|
|
20240830,092900,113562650,6040,6040,6050,6040,7179
|
|
20240830,092800,70196080,6040,5970,6040,5970,4876
|
|
20240830,092700,40938230,5970,5970,5970,5970,2
|
|
20240830,092600,40926290,5940,5950,5950,5940,64
|
|
20240830,092500,40546120,5950,5950,5950,5950,0
|
|
20240830,092400,40546120,5950,5950,5950,5950,11
|
|
20240830,092300,40480670,5990,5990,5990,5990,0
|
|
20240830,092200,40480670,5990,5980,5990,5980,1528
|
|
20240830,092100,31328450,5980,5980,5980,5980,200
|
|
20240830,092000,30132450,5950,5950,5950,5950,0
|
|
20240830,091900,30132450,5950,5950,5950,5950,0
|
|
20240830,091800,30132450,5950,5990,5990,5950,486
|
|
20240830,091700,27237250,6000,6000,6000,6000,14
|
|
20240830,091600,27153250,5970,5990,6000,5970,2717
|
|
20240830,091500,10912770,5990,5990,5990,5980,448
|
|
20240830,091400,8229260,5980,5970,5980,5970,531
|
|
20240830,091300,5057560,5970,5970,5970,5970,1
|
|
20240830,091200,5051590,5990,5920,5990,5920,342
|
|
20240830,091100,3006680,5920,5920,5920,5920,10
|
|
20240830,091000,2947480,5920,5910,5920,5910,32
|
|
20240830,090900,2758130,5910,5900,5910,5890,113
|
|
20240830,090800,2091910,5890,5890,5890,5890,2
|
|
20240830,090700,2080130,5900,5900,5900,5900,1
|
|
20240830,090600,2074230,5880,5880,5880,5880,0
|
|
20240830,090500,2074230,5880,5880,5880,5880,0
|
|
20240830,090400,2074230,5880,5880,5880,5880,82
|
|
20240830,090300,1592070,5890,5890,5890,5890,0
|
|
20240830,090200,1592070,5890,5890,5890,5890,6
|
|
20240830,090100,1556730,5880,5880,5880,5880,0
|
|
20240830,090000,1556730,5880,5850,5880,5850,266
|