683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,202000,262866500,5430,5430,5430,5430,1125
|
|
20240830,201900,262866500,5430,5430,5430,5430,0
|
|
20240830,201800,262866500,5430,5430,5430,5430,0
|
|
20240830,201700,262866500,5430,5430,5430,5430,0
|
|
20240830,201600,262866500,5430,5430,5430,5430,0
|
|
20240830,201500,262866500,5430,5430,5430,5430,0
|
|
20240830,201400,262866500,5430,5430,5430,5430,0
|
|
20240830,201300,262866500,5430,5430,5430,5430,0
|
|
20240830,201200,262866500,5430,5430,5430,5430,0
|
|
20240830,201100,262866500,5430,5430,5430,5430,0
|
|
20240830,201000,262866500,5430,5430,5430,5430,0
|
|
20240830,200900,262866500,5430,5430,5430,5430,0
|
|
20240830,200800,262866500,5430,5430,5430,5430,0
|
|
20240830,200700,262866500,5430,5430,5430,5430,0
|
|
20240830,200600,262866500,5430,5430,5430,5430,0
|
|
20240830,200500,262866500,5430,5430,5430,5430,0
|
|
20240830,200400,262866500,5430,5430,5430,5430,0
|
|
20240830,200300,262866500,5430,5430,5430,5430,0
|
|
20240830,200200,262866500,5430,5430,5430,5430,0
|
|
20240830,200100,262866500,5430,5430,5430,5430,0
|
|
20240830,200000,262866500,5430,5430,5430,5430,0
|
|
20240830,195900,262866500,5430,5430,5430,5430,0
|
|
20240830,195800,262866500,5430,5430,5430,5430,0
|
|
20240830,195700,262866500,5430,5430,5430,5430,0
|
|
20240830,195600,262866500,5430,5430,5430,5430,0
|
|
20240830,195500,262866500,5430,5430,5430,5430,0
|
|
20240830,195400,262866500,5430,5430,5430,5430,0
|
|
20240830,195300,262866500,5430,5430,5430,5430,0
|
|
20240830,195200,262866500,5430,5430,5430,5430,0
|
|
20240830,195100,262866500,5430,5430,5430,5430,0
|
|
20240830,195000,262866500,5430,5430,5430,5430,1125
|
|
20240830,194900,262866500,5430,5430,5430,5430,0
|
|
20240830,194800,262866500,5430,5430,5430,5430,0
|
|
20240830,194700,262866500,5430,5430,5430,5430,0
|
|
20240830,194600,262866500,5430,5430,5430,5430,0
|
|
20240830,194500,262866500,5430,5430,5430,5430,0
|
|
20240830,194400,262866500,5430,5430,5430,5430,0
|
|
20240830,194300,262866500,5430,5430,5430,5430,0
|
|
20240830,194200,262866500,5430,5430,5430,5430,0
|
|
20240830,194100,262866500,5430,5430,5430,5430,0
|
|
20240830,194000,262866500,5430,5430,5430,5430,0
|
|
20240830,193900,262866500,5430,5430,5430,5430,0
|
|
20240830,193800,262866500,5430,5430,5430,5430,0
|
|
20240830,193700,262866500,5430,5430,5430,5430,0
|
|
20240830,193600,262866500,5430,5430,5430,5430,0
|
|
20240830,193500,262866500,5430,5430,5430,5430,0
|
|
20240830,193400,262866500,5430,5430,5430,5430,0
|
|
20240830,193300,262866500,5430,5430,5430,5430,0
|
|
20240830,193200,262866500,5430,5430,5430,5430,0
|
|
20240830,193100,262866500,5430,5430,5430,5430,0
|
|
20240830,193000,262866500,5430,5430,5430,5430,0
|
|
20240830,192900,262866500,5430,5430,5430,5430,0
|
|
20240830,192800,262866500,5430,5430,5430,5430,0
|
|
20240830,192700,262866500,5430,5430,5430,5430,0
|
|
20240830,192600,262866500,5430,5430,5430,5430,0
|
|
20240830,192500,262866500,5430,5430,5430,5430,0
|
|
20240830,192400,262866500,5430,5430,5430,5430,0
|
|
20240830,192300,262866500,5430,5430,5430,5430,0
|
|
20240830,192200,262866500,5430,5430,5430,5430,0
|
|
20240830,192100,262866500,5430,5430,5430,5430,0
|
|
20240830,192000,262866500,5430,5430,5430,5430,1125
|
|
20240830,191900,262866500,5430,5430,5430,5430,0
|
|
20240830,191800,262866500,5430,5430,5430,5430,0
|
|
20240830,191700,262866500,5430,5430,5430,5430,0
|
|
20240830,191600,262866500,5430,5430,5430,5430,0
|
|
20240830,191500,262866500,5430,5430,5430,5430,0
|
|
20240830,191400,262866500,5430,5430,5430,5430,0
|
|
20240830,191300,262866500,5430,5430,5430,5430,0
|
|
20240830,191200,262866500,5430,5430,5430,5430,0
|
|
20240830,191100,262866500,5430,5430,5430,5430,0
|
|
20240830,191000,262866500,5430,5430,5430,5430,0
|
|
20240830,190900,262866500,5430,5430,5430,5430,0
|
|
20240830,190800,262866500,5430,5430,5430,5430,0
|
|
20240830,190700,262866500,5430,5430,5430,5430,0
|
|
20240830,190600,262866500,5430,5430,5430,5430,0
|
|
20240830,190500,262866500,5430,5430,5430,5430,0
|
|
20240830,190400,262866500,5430,5430,5430,5430,0
|
|
20240830,190300,262866500,5430,5430,5430,5430,0
|
|
20240830,190200,262866500,5430,5430,5430,5430,0
|
|
20240830,190100,262866500,5430,5430,5430,5430,0
|
|
20240830,190000,262866500,5430,5430,5430,5430,0
|
|
20240830,185900,262866500,5430,5430,5430,5430,0
|
|
20240830,185800,262866500,5430,5430,5430,5430,0
|
|
20240830,185700,262866500,5430,5430,5430,5430,0
|
|
20240830,185600,262866500,5430,5430,5430,5430,0
|
|
20240830,185500,262866500,5430,5430,5430,5430,0
|
|
20240830,185400,262866500,5430,5430,5430,5430,0
|
|
20240830,185300,262866500,5430,5430,5430,5430,0
|
|
20240830,185200,262866500,5430,5430,5430,5430,0
|
|
20240830,185100,262866500,5430,5430,5430,5430,0
|
|
20240830,185000,262866500,5430,5430,5430,5430,1125
|
|
20240830,184900,262866500,5430,5430,5430,5430,0
|
|
20240830,184800,262866500,5430,5430,5430,5430,0
|
|
20240830,184700,262866500,5430,5430,5430,5430,0
|
|
20240830,184600,262866500,5430,5430,5430,5430,0
|
|
20240830,184500,262866500,5430,5430,5430,5430,0
|
|
20240830,184400,262866500,5430,5430,5430,5430,0
|
|
20240830,184300,262866500,5430,5430,5430,5430,0
|
|
20240830,184200,262866500,5430,5430,5430,5430,0
|
|
20240830,184100,262866500,5430,5430,5430,5430,0
|
|
20240830,184000,262866500,5430,5430,5430,5430,0
|
|
20240830,183900,262866500,5430,5430,5430,5430,0
|
|
20240830,183800,262866500,5430,5430,5430,5430,0
|
|
20240830,183700,262866500,5430,5430,5430,5430,0
|
|
20240830,183600,262866500,5430,5430,5430,5430,0
|
|
20240830,183500,262866500,5430,5430,5430,5430,0
|
|
20240830,183400,262866500,5430,5430,5430,5430,0
|
|
20240830,183300,262866500,5430,5430,5430,5430,0
|
|
20240830,183200,262866500,5430,5430,5430,5430,0
|
|
20240830,183100,262866500,5430,5430,5430,5430,0
|
|
20240830,183000,262866500,5430,5430,5430,5430,0
|
|
20240830,182900,262866500,5430,5430,5430,5430,0
|
|
20240830,182800,262866500,5430,5430,5430,5430,0
|
|
20240830,182700,262866500,5430,5430,5430,5430,0
|
|
20240830,182600,262866500,5430,5430,5430,5430,0
|
|
20240830,182500,262866500,5430,5430,5430,5430,0
|
|
20240830,182400,262866500,5430,5430,5430,5430,0
|
|
20240830,182300,262866500,5430,5430,5430,5430,0
|
|
20240830,182200,262866500,5430,5430,5430,5430,0
|
|
20240830,182100,262866500,5430,5430,5430,5430,0
|
|
20240830,182000,262866500,5430,5430,5430,5430,1125
|
|
20240830,181900,262866500,5430,5430,5430,5430,0
|
|
20240830,181800,262866500,5430,5430,5430,5430,0
|
|
20240830,181700,262866500,5430,5430,5430,5430,0
|
|
20240830,181600,262866500,5430,5430,5430,5430,0
|
|
20240830,181500,262866500,5430,5430,5430,5430,0
|
|
20240830,181400,262866500,5430,5430,5430,5430,0
|
|
20240830,181300,262866500,5430,5430,5430,5430,0
|
|
20240830,181200,262866500,5430,5430,5430,5430,0
|
|
20240830,181100,262866500,5430,5430,5430,5430,0
|
|
20240830,181000,262866500,5430,5430,5430,5430,0
|
|
20240830,180900,262866500,5430,5430,5430,5430,0
|
|
20240830,180800,262866500,5430,5430,5430,5430,0
|
|
20240830,180700,262866500,5430,5430,5430,5430,0
|
|
20240830,180600,262866500,5430,5430,5430,5430,0
|
|
20240830,180500,262866500,5430,5430,5430,5430,0
|
|
20240830,180400,262866500,5430,5430,5430,5430,0
|
|
20240830,180300,262866500,5430,5430,5430,5430,0
|
|
20240830,180200,262866500,5430,5430,5430,5430,0
|
|
20240830,180100,262866500,5430,5430,5430,5430,0
|
|
20240830,180000,262866500,5430,5430,5430,5430,0
|
|
20240830,175900,262866500,5430,5430,5430,5430,0
|
|
20240830,175800,262866500,5430,5430,5430,5430,0
|
|
20240830,175700,262866500,5430,5430,5430,5430,0
|
|
20240830,175600,262866500,5430,5430,5430,5430,0
|
|
20240830,175500,262866500,5430,5430,5430,5430,0
|
|
20240830,175400,262866500,5430,5430,5430,5430,0
|
|
20240830,175300,262866500,5430,5430,5430,5430,0
|
|
20240830,175200,262866500,5430,5430,5430,5430,0
|
|
20240830,175100,262866500,5430,5430,5430,5430,0
|
|
20240830,175000,262866500,5430,5430,5430,5430,1125
|
|
20240830,174900,262866500,5430,5430,5430,5430,0
|
|
20240830,174800,262866500,5430,5430,5430,5430,0
|
|
20240830,174700,262866500,5430,5430,5430,5430,0
|
|
20240830,174600,262866500,5430,5430,5430,5430,0
|
|
20240830,174500,262866500,5430,5430,5430,5430,0
|
|
20240830,174400,262866500,5430,5430,5430,5430,0
|
|
20240830,174300,262866500,5430,5430,5430,5430,0
|
|
20240830,174200,262866500,5430,5430,5430,5430,0
|
|
20240830,174100,262866500,5430,5430,5430,5430,0
|
|
20240830,174000,262866500,5430,5430,5430,5430,0
|
|
20240830,173900,262866500,5430,5430,5430,5430,0
|
|
20240830,173800,262866500,5430,5430,5430,5430,0
|
|
20240830,173700,262866500,5430,5430,5430,5430,0
|
|
20240830,173600,262866500,5430,5430,5430,5430,0
|
|
20240830,173500,262866500,5430,5430,5430,5430,0
|
|
20240830,173400,262866500,5430,5430,5430,5430,0
|
|
20240830,173300,262866500,5430,5430,5430,5430,0
|
|
20240830,173200,262866500,5430,5430,5430,5430,0
|
|
20240830,173100,262866500,5430,5430,5430,5430,0
|
|
20240830,173000,262866500,5430,5430,5430,5430,0
|
|
20240830,172900,262866500,5430,5430,5430,5430,0
|
|
20240830,172800,262866500,5430,5430,5430,5430,0
|
|
20240830,172700,262866500,5430,5430,5430,5430,0
|
|
20240830,172600,262866500,5430,5430,5430,5430,0
|
|
20240830,172500,262866500,5430,5430,5430,5430,0
|
|
20240830,172400,262866500,5430,5430,5430,5430,0
|
|
20240830,172300,262866500,5430,5430,5430,5430,0
|
|
20240830,172200,262866500,5430,5430,5430,5430,0
|
|
20240830,172100,262866500,5430,5430,5430,5430,0
|
|
20240830,172000,262866500,5430,5430,5430,5430,1125
|
|
20240830,171900,262866500,5430,5430,5430,5430,0
|
|
20240830,171800,262866500,5430,5430,5430,5430,0
|
|
20240830,171700,262866500,5430,5430,5430,5430,0
|
|
20240830,171600,262866500,5430,5430,5430,5430,0
|
|
20240830,171500,262866500,5430,5430,5430,5430,0
|
|
20240830,171400,262866500,5430,5430,5430,5430,0
|
|
20240830,171300,262866500,5430,5430,5430,5430,0
|
|
20240830,171200,262866500,5430,5430,5430,5430,0
|
|
20240830,171100,262866500,5430,5430,5430,5430,0
|
|
20240830,171000,262866500,5430,5430,5430,5430,0
|
|
20240830,170900,262866500,5430,5430,5430,5430,0
|
|
20240830,170800,262866500,5430,5430,5430,5430,0
|
|
20240830,170700,262866500,5430,5430,5430,5430,0
|
|
20240830,170600,262866500,5430,5430,5430,5430,0
|
|
20240830,170500,262866500,5430,5430,5430,5430,0
|
|
20240830,170400,262866500,5430,5430,5430,5430,0
|
|
20240830,170300,262866500,5430,5430,5430,5430,0
|
|
20240830,170200,262866500,5430,5430,5430,5430,0
|
|
20240830,170100,262866500,5430,5430,5430,5430,0
|
|
20240830,170000,262866500,5430,5430,5430,5430,0
|
|
20240830,165900,262866500,5430,5430,5430,5430,0
|
|
20240830,165800,262866500,5430,5430,5430,5430,0
|
|
20240830,165700,262866500,5430,5430,5430,5430,0
|
|
20240830,165600,262866500,5430,5430,5430,5430,0
|
|
20240830,165500,262866500,5430,5430,5430,5430,0
|
|
20240830,165400,262866500,5430,5430,5430,5430,0
|
|
20240830,165300,262866500,5430,5430,5430,5430,0
|
|
20240830,165200,262866500,5430,5430,5430,5430,0
|
|
20240830,165100,262866500,5430,5430,5430,5430,0
|
|
20240830,165000,262866500,5430,5430,5430,5430,1125
|
|
20240830,164900,262866500,5430,5430,5430,5430,0
|
|
20240830,164800,262866500,5430,5430,5430,5430,0
|
|
20240830,164700,262866500,5430,5430,5430,5430,0
|
|
20240830,164600,262866500,5430,5430,5430,5430,0
|
|
20240830,164500,262866500,5430,5430,5430,5430,0
|
|
20240830,164400,262866500,5430,5430,5430,5430,0
|
|
20240830,164300,262866500,5430,5430,5430,5430,0
|
|
20240830,164200,262866500,5430,5430,5430,5430,0
|
|
20240830,164100,262866500,5430,5430,5430,5430,0
|
|
20240830,164000,262866500,5430,5430,5430,5430,0
|
|
20240830,163900,262866500,5430,5430,5430,5430,0
|
|
20240830,163800,262866500,5430,5430,5430,5430,0
|
|
20240830,163700,262866500,5430,5430,5430,5430,0
|
|
20240830,163600,262866500,5430,5430,5430,5430,0
|
|
20240830,163500,262866500,5430,5430,5430,5430,0
|
|
20240830,163400,262866500,5430,5430,5430,5430,0
|
|
20240830,163300,262866500,5430,5430,5430,5430,0
|
|
20240830,163200,262866500,5430,5430,5430,5430,0
|
|
20240830,163100,262866500,5430,5430,5430,5430,0
|
|
20240830,163000,262866500,5430,5430,5430,5430,0
|
|
20240830,162900,262866500,5430,5430,5430,5430,0
|
|
20240830,162800,262866500,5430,5430,5430,5430,0
|
|
20240830,162700,262866500,5430,5430,5430,5430,0
|
|
20240830,162600,262866500,5430,5430,5430,5430,0
|
|
20240830,162500,262866500,5430,5430,5430,5430,0
|
|
20240830,162400,262866500,5430,5430,5430,5430,0
|
|
20240830,162300,262866500,5430,5430,5430,5430,0
|
|
20240830,162200,262866500,5430,5430,5430,5430,0
|
|
20240830,162100,262866500,5430,5430,5430,5430,0
|
|
20240830,162000,262866500,5430,5430,5430,5430,1125
|
|
20240830,161900,262866500,5430,5430,5430,5430,0
|
|
20240830,161800,262866500,5430,5430,5430,5430,0
|
|
20240830,161700,262866500,5430,5430,5430,5430,0
|
|
20240830,161600,262866500,5430,5430,5430,5430,0
|
|
20240830,161500,262866500,5430,5430,5430,5430,0
|
|
20240830,161400,262866500,5430,5430,5430,5430,0
|
|
20240830,161300,262866500,5430,5430,5430,5430,0
|
|
20240830,161200,262866500,5430,5430,5430,5430,0
|
|
20240830,161100,262866500,5430,5430,5430,5430,0
|
|
20240830,161000,262866500,5430,5430,5430,5430,0
|
|
20240830,160900,262866500,5430,5430,5430,5430,0
|
|
20240830,160800,262866500,5430,5430,5430,5430,0
|
|
20240830,160700,262866500,5430,5430,5430,5430,0
|
|
20240830,160600,262866500,5430,5430,5430,5430,0
|
|
20240830,160500,262866500,5430,5430,5430,5430,0
|
|
20240830,160400,262866500,5430,5430,5430,5430,0
|
|
20240830,160300,262866500,5430,5430,5430,5430,0
|
|
20240830,160200,262866500,5430,5430,5430,5430,0
|
|
20240830,160100,262866500,5430,5430,5430,5430,0
|
|
20240830,160000,262866500,5430,5430,5430,5430,0
|
|
20240830,155900,262866500,5430,5430,5430,5430,0
|
|
20240830,155800,262866500,5430,5430,5430,5430,0
|
|
20240830,155700,262866500,5430,5430,5430,5430,0
|
|
20240830,155600,262866500,5430,5430,5430,5430,0
|
|
20240830,155500,262866500,5430,5430,5430,5430,0
|
|
20240830,155400,262866500,5430,5430,5430,5430,0
|
|
20240830,155300,262866500,5430,5430,5430,5430,0
|
|
20240830,155200,262866500,5430,5430,5430,5430,0
|
|
20240830,155100,262866500,5430,5430,5430,5430,0
|
|
20240830,155000,262866500,5430,5430,5430,5430,1125
|
|
20240830,154900,262866500,5430,5430,5430,5430,0
|
|
20240830,154800,262866500,5430,5430,5430,5430,0
|
|
20240830,154700,262866500,5430,5430,5430,5430,0
|
|
20240830,154600,262866500,5430,5430,5430,5430,0
|
|
20240830,154500,262866500,5430,5430,5430,5430,0
|
|
20240830,154400,262866500,5430,5430,5430,5430,0
|
|
20240830,154300,262866500,5430,5430,5430,5430,0
|
|
20240830,154200,262866500,5430,5430,5430,5430,0
|
|
20240830,154100,262866500,5430,5430,5430,5430,0
|
|
20240830,154000,262866500,5430,5430,5430,5430,0
|
|
20240830,153900,262866500,5430,5430,5430,5430,0
|
|
20240830,153800,262866500,5430,5430,5430,5430,0
|
|
20240830,153700,262866500,5430,5430,5430,5430,0
|
|
20240830,153600,262866500,5430,5430,5430,5430,0
|
|
20240830,153500,262866500,5430,5430,5430,5430,0
|
|
20240830,153400,262866500,5430,5430,5430,5430,0
|
|
20240830,153300,262866500,5430,5430,5430,5430,0
|
|
20240830,153200,262866500,5430,5430,5430,5430,0
|
|
20240830,153100,262866500,5430,5430,5430,5430,0
|
|
20240830,153000,262866500,5430,5430,5430,5430,1125
|
|
20240830,152900,256757750,5430,5430,5430,5430,0
|
|
20240830,152800,256757750,5430,5430,5430,5430,0
|
|
20240830,152700,256757750,5430,5430,5430,5430,0
|
|
20240830,152600,256757750,5430,5430,5430,5430,0
|
|
20240830,152500,256757750,5430,5430,5430,5430,0
|
|
20240830,152400,256757750,5430,5430,5430,5430,0
|
|
20240830,152300,256757750,5430,5430,5430,5430,0
|
|
20240830,152200,256757750,5430,5430,5430,5430,0
|
|
20240830,152100,256757750,5430,5430,5430,5430,0
|
|
20240830,152000,256757750,5430,5430,5430,5430,0
|
|
20240830,151900,256757750,5430,5440,5440,5430,608
|
|
20240830,151800,253456220,5470,5470,5470,5440,7
|
|
20240830,151700,253417960,5470,5470,5470,5470,0
|
|
20240830,151600,253417960,5470,5470,5470,5470,0
|
|
20240830,151500,253417960,5470,5470,5470,5470,0
|
|
20240830,151400,253417960,5470,5450,5470,5430,15
|
|
20240830,151300,253336220,5470,5470,5470,5470,1
|
|
20240830,151200,253330750,5450,5450,5470,5450,11
|
|
20240830,151100,253270720,5450,5450,5470,5450,207
|
|
20240830,151000,252142530,5480,5450,5480,5450,984
|
|
20240830,150900,246779670,5450,5450,5450,5450,20
|
|
20240830,150800,246670670,5450,5460,5460,5440,987
|
|
20240830,150700,241299370,5460,5460,5460,5450,195
|
|
20240830,150600,240236580,5450,5450,5450,5450,10
|
|
20240830,150500,240182080,5460,5450,5460,5450,1559
|
|
20240830,150400,231685520,5450,5450,5450,5450,0
|
|
20240830,150300,231685520,5450,5450,5450,5450,0
|
|
20240830,150200,231685520,5450,5450,5450,5440,1003
|
|
20240830,150100,226219180,5440,5440,5440,5440,106
|
|
20240830,150000,225642540,5450,5450,5450,5450,40
|
|
20240830,145900,225424540,5450,5440,5450,5440,33
|
|
20240830,145800,225244990,5450,5450,5450,5450,0
|
|
20240830,145700,225244990,5450,5450,5450,5450,0
|
|
20240830,145600,225244990,5450,5450,5450,5450,1
|
|
20240830,145500,225239540,5440,5450,5450,5440,72
|
|
20240830,145400,224847610,5450,5450,5450,5450,0
|
|
20240830,145300,224847610,5450,5450,5450,5450,12
|
|
20240830,145200,224782210,5450,5450,5450,5450,2
|
|
20240830,145100,224771310,5450,5440,5450,5440,300
|
|
20240830,145000,223139300,5440,5440,5440,5440,0
|
|
20240830,144900,223139300,5440,5440,5440,5440,0
|
|
20240830,144800,223139300,5440,5440,5440,5440,0
|
|
20240830,144700,223139300,5440,5440,5440,5440,0
|
|
20240830,144600,223139300,5440,5440,5440,5440,0
|
|
20240830,144500,223139300,5440,5440,5440,5440,0
|
|
20240830,144400,223139300,5440,5440,5440,5440,0
|
|
20240830,144300,223139300,5440,5430,5440,5420,319
|
|
20240830,144200,221410110,5450,5450,5450,5450,0
|
|
20240830,144100,221410110,5450,5430,5450,5430,1515
|
|
20240830,144000,213178740,5450,5450,5450,5450,3
|
|
20240830,143900,213162390,5440,5440,5440,5440,0
|
|
20240830,143800,213162390,5440,5440,5440,5440,3
|
|
20240830,143700,213146070,5450,5450,5450,5450,0
|
|
20240830,143600,213146070,5450,5450,5450,5450,0
|
|
20240830,143500,213146070,5450,5450,5450,5450,100
|
|
20240830,143400,212601070,5450,5450,5450,5450,0
|
|
20240830,143300,212601070,5450,5450,5450,5450,0
|
|
20240830,143200,212601070,5450,5450,5450,5450,0
|
|
20240830,143100,212601070,5450,5450,5450,5450,0
|
|
20240830,143000,212601070,5450,5450,5450,5450,0
|
|
20240830,142900,212601070,5450,5450,5450,5450,0
|
|
20240830,142800,212601070,5450,5450,5450,5450,0
|
|
20240830,142700,212601070,5450,5450,5450,5450,0
|
|
20240830,142600,212601070,5450,5450,5450,5450,0
|
|
20240830,142500,212601070,5450,5450,5450,5450,0
|
|
20240830,142400,212601070,5450,5450,5450,5450,0
|
|
20240830,142300,212601070,5450,5450,5450,5450,0
|
|
20240830,142200,212601070,5450,5450,5450,5450,0
|
|
20240830,142100,212601070,5450,5450,5450,5450,1
|
|
20240830,142000,212595620,5450,5450,5450,5450,0
|
|
20240830,141900,212595620,5450,5440,5450,5440,4
|
|
20240830,141800,212573840,5420,5430,5430,5420,500
|
|
20240830,141700,209858850,5450,5450,5450,5450,0
|
|
20240830,141600,209858850,5450,5450,5450,5450,0
|
|
20240830,141500,209858850,5450,5450,5450,5450,0
|
|
20240830,141400,209858850,5450,5450,5450,5450,0
|
|
20240830,141300,209858850,5450,5450,5450,5450,0
|
|
20240830,141200,209858850,5450,5450,5450,5450,0
|
|
20240830,141100,209858850,5450,5450,5450,5450,3
|
|
20240830,141000,209842500,5430,5430,5430,5430,1
|
|
20240830,140900,209837070,5450,5450,5450,5450,1
|
|
20240830,140800,209831620,5430,5430,5450,5430,169
|
|
20240830,140700,208912440,5430,5430,5430,5430,19
|
|
20240830,140600,208809270,5450,5450,5450,5450,0
|
|
20240830,140500,208809270,5450,5450,5450,5450,0
|
|
20240830,140400,208809270,5450,5450,5450,5450,0
|
|
20240830,140300,208809270,5450,5450,5450,5450,0
|
|
20240830,140200,208809270,5450,5450,5450,5450,0
|
|
20240830,140100,208809270,5450,5450,5450,5450,0
|
|
20240830,140000,208809270,5450,5440,5450,5430,405
|
|
20240830,135900,206610060,5430,5440,5440,5430,500
|
|
20240830,135800,203895040,5450,5450,5450,5450,0
|
|
20240830,135700,203895040,5450,5450,5450,5450,0
|
|
20240830,135600,203895040,5450,5450,5450,5450,0
|
|
20240830,135500,203895040,5450,5450,5450,5450,0
|
|
20240830,135400,203895040,5450,5450,5450,5450,0
|
|
20240830,135300,203895040,5450,5450,5450,5450,0
|
|
20240830,135200,203895040,5450,5450,5450,5450,0
|
|
20240830,135100,203895040,5450,5450,5450,5440,7
|
|
20240830,135000,203856940,5440,5450,5450,5440,127
|
|
20240830,134900,203166010,5480,5480,5480,5480,0
|
|
20240830,134800,203166010,5480,5480,5480,5480,0
|
|
20240830,134700,203166010,5480,5480,5480,5480,0
|
|
20240830,134600,203166010,5480,5480,5480,5480,0
|
|
20240830,134500,203166010,5480,5480,5480,5480,0
|
|
20240830,134400,203166010,5480,5480,5480,5480,0
|
|
20240830,134300,203166010,5480,5480,5480,5480,0
|
|
20240830,134200,203166010,5480,5480,5480,5480,0
|
|
20240830,134100,203166010,5480,5450,5480,5440,204
|
|
20240830,134000,202055970,5480,5480,5480,5480,0
|
|
20240830,133900,202055970,5480,5480,5480,5480,0
|
|
20240830,133800,202055970,5480,5450,5480,5450,4
|
|
20240830,133700,202034080,5480,5470,5480,5470,3
|
|
20240830,133600,202017660,5450,5470,5480,5450,47
|
|
20240830,133500,201760920,5480,5480,5480,5480,0
|
|
20240830,133400,201760920,5480,5480,5480,5480,0
|
|
20240830,133300,201760920,5480,5480,5480,5480,1
|
|
20240830,133200,201755440,5500,5500,5500,5500,0
|
|
20240830,133100,201755440,5500,5500,5500,5500,0
|
|
20240830,133000,201755440,5500,5480,5500,5480,14
|
|
20240830,132900,201678680,5500,5510,5510,5500,6293
|
|
20240830,132800,167067140,5510,5510,5510,5510,4
|
|
20240830,132700,167045100,5510,5450,5510,5450,9099
|
|
20240830,132600,117114730,5450,5450,5450,5450,0
|
|
20240830,132500,117114730,5450,5450,5450,5450,0
|
|
20240830,132400,117114730,5450,5450,5450,5450,0
|
|
20240830,132300,117114730,5450,5450,5450,5450,0
|
|
20240830,132200,117114730,5450,5450,5450,5450,0
|
|
20240830,132100,117114730,5450,5450,5450,5450,72
|
|
20240830,132000,116722330,5440,5440,5440,5440,0
|
|
20240830,131900,116722330,5440,5440,5440,5440,0
|
|
20240830,131800,116722330,5440,5440,5440,5440,200
|
|
20240830,131700,115634330,5460,5460,5460,5460,0
|
|
20240830,131600,115634330,5460,5460,5460,5460,0
|
|
20240830,131500,115634330,5460,5460,5460,5460,0
|
|
20240830,131400,115634330,5460,5460,5460,5460,0
|
|
20240830,131300,115634330,5460,5460,5460,5460,0
|
|
20240830,131200,115634330,5460,5460,5460,5460,0
|
|
20240830,131100,115634330,5460,5460,5460,5460,0
|
|
20240830,131000,115634330,5460,5460,5460,5460,2
|
|
20240830,130900,115623410,5450,5450,5450,5450,500
|
|
20240830,130800,112898410,5450,5450,5450,5450,0
|
|
20240830,130700,112898410,5450,5450,5450,5450,0
|
|
20240830,130600,112898410,5450,5450,5450,5450,0
|
|
20240830,130500,112898410,5450,5450,5450,5450,0
|
|
20240830,130400,112898410,5450,5450,5450,5450,0
|
|
20240830,130300,112898410,5450,5450,5450,5450,0
|
|
20240830,130200,112898410,5450,5450,5450,5450,217
|
|
20240830,130100,111715760,5460,5460,5460,5460,0
|
|
20240830,130000,111715760,5460,5460,5460,5460,0
|
|
20240830,125900,111715760,5460,5460,5460,5460,0
|
|
20240830,125800,111715760,5460,5460,5460,5460,0
|
|
20240830,125700,111715760,5460,5460,5460,5460,0
|
|
20240830,125600,111715760,5460,5460,5460,5460,0
|
|
20240830,125500,111715760,5460,5460,5460,5460,0
|
|
20240830,125400,111715760,5460,5460,5460,5460,0
|
|
20240830,125300,111715760,5460,5460,5460,5460,0
|
|
20240830,125200,111715760,5460,5460,5460,5460,0
|
|
20240830,125100,111715760,5460,5460,5460,5460,0
|
|
20240830,125000,111715760,5460,5460,5460,5460,0
|
|
20240830,124900,111715760,5460,5460,5460,5460,0
|
|
20240830,124800,111715760,5460,5460,5460,5460,0
|
|
20240830,124700,111715760,5460,5460,5460,5460,0
|
|
20240830,124600,111715760,5460,5460,5460,5460,1
|
|
20240830,124500,111710300,5440,5440,5440,5440,0
|
|
20240830,124400,111710300,5440,5440,5440,5440,0
|
|
20240830,124300,111710300,5440,5440,5440,5440,0
|
|
20240830,124200,111710300,5440,5440,5440,5440,0
|
|
20240830,124100,111710300,5440,5440,5440,5440,0
|
|
20240830,124000,111710300,5440,5440,5440,5440,0
|
|
20240830,123900,111710300,5440,5440,5440,5440,0
|
|
20240830,123800,111710300,5440,5440,5440,5440,201
|
|
20240830,123700,110616860,5440,5440,5440,5440,0
|
|
20240830,123600,110616860,5440,5440,5440,5440,200
|
|
20240830,123500,109528860,5450,5450,5450,5450,13
|
|
20240830,123400,109458010,5450,5450,5450,5450,0
|
|
20240830,123300,109458010,5450,5450,5450,5450,0
|
|
20240830,123200,109458010,5450,5450,5450,5450,0
|
|
20240830,123100,109458010,5450,5450,5450,5450,0
|
|
20240830,123000,109458010,5450,5450,5450,5450,0
|
|
20240830,122900,109458010,5450,5450,5450,5450,0
|
|
20240830,122800,109458010,5450,5450,5450,5450,0
|
|
20240830,122700,109458010,5450,5450,5450,5450,0
|
|
20240830,122600,109458010,5450,5450,5450,5450,0
|
|
20240830,122500,109458010,5450,5450,5450,5450,0
|
|
20240830,122400,109458010,5450,5450,5450,5450,0
|
|
20240830,122300,109458010,5450,5450,5450,5450,0
|
|
20240830,122200,109458010,5450,5450,5450,5450,0
|
|
20240830,122100,109458010,5450,5450,5450,5450,0
|
|
20240830,122000,109458010,5450,5450,5450,5450,0
|
|
20240830,121900,109458010,5450,5450,5450,5450,0
|
|
20240830,121800,109458010,5450,5450,5450,5450,1
|
|
20240830,121700,109452560,5430,5430,5430,5430,0
|
|
20240830,121600,109452560,5430,5430,5430,5430,0
|
|
20240830,121500,109452560,5430,5430,5430,5430,0
|
|
20240830,121400,109452560,5430,5430,5430,5430,0
|
|
20240830,121300,109452560,5430,5430,5430,5430,0
|
|
20240830,121200,109452560,5430,5430,5430,5430,0
|
|
20240830,121100,109452560,5430,5430,5430,5430,0
|
|
20240830,121000,109452560,5430,5430,5430,5430,0
|
|
20240830,120900,109452560,5430,5430,5430,5430,0
|
|
20240830,120800,109452560,5430,5430,5430,5430,0
|
|
20240830,120700,109452560,5430,5430,5430,5430,0
|
|
20240830,120600,109452560,5430,5430,5430,5430,1107
|
|
20240830,120500,103441550,5450,5450,5450,5450,0
|
|
20240830,120400,103441550,5450,5450,5450,5450,0
|
|
20240830,120300,103441550,5450,5440,5450,5430,378
|
|
20240830,120200,101385620,5460,5460,5460,5460,0
|
|
20240830,120100,101385620,5460,5460,5460,5460,100
|
|
20240830,120000,100839620,5470,5470,5470,5470,0
|
|
20240830,115900,100839620,5470,5470,5470,5470,1
|
|
20240830,115800,100834150,5440,5440,5440,5440,2
|
|
20240830,115700,100823270,5440,5440,5440,5440,0
|
|
20240830,115600,100823270,5440,5440,5440,5440,0
|
|
20240830,115500,100823270,5440,5440,5440,5440,0
|
|
20240830,115400,100823270,5440,5440,5440,5440,100
|
|
20240830,115300,100279270,5440,5440,5440,5440,0
|
|
20240830,115200,100279270,5440,5440,5440,5440,1
|
|
20240830,115100,100273830,5440,5440,5440,5440,0
|
|
20240830,115000,100273830,5440,5440,5440,5440,0
|
|
20240830,114900,100273830,5440,5440,5440,5440,0
|
|
20240830,114800,100273830,5440,5440,5440,5440,0
|
|
20240830,114700,100273830,5440,5440,5440,5440,0
|
|
20240830,114600,100273830,5440,5440,5440,5440,0
|
|
20240830,114500,100273830,5440,5440,5440,5440,5
|
|
20240830,114400,100246630,5440,5440,5440,5440,0
|
|
20240830,114300,100246630,5440,5440,5440,5440,0
|
|
20240830,114200,100246630,5440,5440,5440,5440,0
|
|
20240830,114100,100246630,5440,5440,5440,5440,0
|
|
20240830,114000,100246630,5440,5440,5440,5440,0
|
|
20240830,113900,100246630,5440,5440,5440,5440,763
|
|
20240830,113800,96095910,5440,5440,5440,5440,0
|
|
20240830,113700,96095910,5440,5450,5450,5440,1000
|
|
20240830,113600,90647680,5460,5460,5460,5460,0
|
|
20240830,113500,90647680,5460,5460,5460,5460,190
|
|
20240830,113400,89610280,5490,5490,5490,5490,0
|
|
20240830,113300,89610280,5490,5490,5490,5490,0
|
|
20240830,113200,89610280,5490,5490,5490,5490,0
|
|
20240830,113100,89610280,5490,5490,5490,5490,0
|
|
20240830,113000,89610280,5490,5490,5490,5490,0
|
|
20240830,112900,89610280,5490,5490,5490,5490,0
|
|
20240830,112800,89610280,5490,5490,5490,5490,0
|
|
20240830,112700,89610280,5490,5490,5490,5490,0
|
|
20240830,112600,89610280,5490,5490,5490,5490,1
|
|
20240830,112500,89604790,5460,5460,5460,5460,100
|
|
20240830,112400,89058790,5480,5480,5480,5480,0
|
|
20240830,112300,89058790,5480,5480,5480,5480,0
|
|
20240830,112200,89058790,5480,5480,5480,5480,0
|
|
20240830,112100,89058790,5480,5480,5480,5480,0
|
|
20240830,112000,89058790,5480,5480,5480,5480,0
|
|
20240830,111900,89058790,5480,5480,5480,5480,0
|
|
20240830,111800,89058790,5480,5480,5480,5480,0
|
|
20240830,111700,89058790,5480,5480,5480,5480,0
|
|
20240830,111600,89058790,5480,5480,5480,5480,0
|
|
20240830,111500,89058790,5480,5480,5480,5480,0
|
|
20240830,111400,89058790,5480,5480,5480,5480,2000
|
|
20240830,111300,78098790,5480,5480,5480,5480,0
|
|
20240830,111200,78098790,5480,5480,5480,5480,0
|
|
20240830,111100,78098790,5480,5480,5480,5480,0
|
|
20240830,111000,78098790,5480,5480,5480,5480,1
|
|
20240830,110900,78093310,5470,5470,5470,5470,20
|
|
20240830,110800,77983910,5470,5470,5470,5470,60
|
|
20240830,110700,77655710,5470,5470,5470,5470,0
|
|
20240830,110600,77655710,5470,5470,5470,5470,259
|
|
20240830,110500,76238980,5480,5480,5480,5480,0
|
|
20240830,110400,76238980,5480,5480,5480,5480,0
|
|
20240830,110300,76238980,5480,5480,5480,5480,0
|
|
20240830,110200,76238980,5480,5480,5480,5480,0
|
|
20240830,110100,76238980,5480,5480,5480,5480,0
|
|
20240830,110000,76238980,5480,5480,5480,5480,0
|
|
20240830,105900,76238980,5480,5480,5480,5480,500
|
|
20240830,105800,73498980,5480,5480,5480,5480,0
|
|
20240830,105700,73498980,5480,5480,5480,5480,0
|
|
20240830,105600,73498980,5480,5480,5480,5480,0
|
|
20240830,105500,73498980,5480,5480,5480,5480,0
|
|
20240830,105400,73498980,5480,5480,5480,5480,0
|
|
20240830,105300,73498980,5480,5480,5480,5480,0
|
|
20240830,105200,73498980,5480,5480,5480,5480,0
|
|
20240830,105100,73498980,5480,5480,5480,5480,0
|
|
20240830,105000,73498980,5480,5480,5480,5480,0
|
|
20240830,104900,73498980,5480,5480,5480,5480,0
|
|
20240830,104800,73498980,5480,5480,5480,5480,0
|
|
20240830,104700,73498980,5480,5480,5480,5480,0
|
|
20240830,104600,73498980,5480,5480,5480,5480,1
|
|
20240830,104500,73493500,5490,5460,5490,5450,212
|
|
20240830,104400,72338010,5490,5490,5490,5490,0
|
|
20240830,104300,72338010,5490,5480,5490,5480,3
|
|
20240830,104200,72321560,5460,5460,5460,5460,2989
|
|
20240830,104100,56001620,5470,5470,5470,5470,11
|
|
20240830,104000,55941450,5490,5490,5490,5490,1
|
|
20240830,103900,55935960,5470,5470,5470,5470,0
|
|
20240830,103800,55935960,5470,5470,5470,5470,772
|
|
20240830,103700,51713120,5490,5490,5490,5490,0
|
|
20240830,103600,51713120,5490,5490,5490,5490,50
|
|
20240830,103500,51438620,5490,5490,5490,5490,40
|
|
20240830,103400,51219020,5490,5490,5490,5490,0
|
|
20240830,103300,51219020,5490,5490,5490,5490,0
|
|
20240830,103200,51219020,5490,5490,5490,5490,0
|
|
20240830,103100,51219020,5490,5480,5490,5480,93
|
|
20240830,103000,50709370,5480,5480,5480,5480,0
|
|
20240830,102900,50709370,5480,5480,5480,5480,1
|
|
20240830,102800,50703890,5470,5470,5470,5470,22
|
|
20240830,102700,50583550,5490,5490,5490,5490,0
|
|
20240830,102600,50583550,5490,5490,5490,5490,0
|
|
20240830,102500,50583550,5490,5490,5490,5490,0
|
|
20240830,102400,50583550,5490,5490,5490,5490,0
|
|
20240830,102300,50583550,5490,5490,5490,5490,3
|
|
20240830,102200,50567080,5490,5490,5490,5490,0
|
|
20240830,102100,50567080,5490,5480,5490,5480,22
|
|
20240830,102000,50446500,5480,5480,5480,5480,112
|
|
20240830,101900,49832740,5490,5490,5490,5490,0
|
|
20240830,101800,49832740,5490,5490,5490,5490,0
|
|
20240830,101700,49832740,5490,5490,5490,5490,0
|
|
20240830,101600,49832740,5490,5490,5490,5490,0
|
|
20240830,101500,49832740,5490,5490,5490,5490,0
|
|
20240830,101400,49832740,5490,5490,5490,5490,2
|
|
20240830,101300,49821760,5480,5480,5480,5480,225
|
|
20240830,101200,48588760,5490,5490,5490,5490,0
|
|
20240830,101100,48588760,5490,5490,5490,5490,1
|
|
20240830,101000,48583270,5480,5480,5480,5480,485
|
|
20240830,100900,45925470,5490,5490,5490,5490,2
|
|
20240830,100800,45914490,5490,5490,5490,5490,0
|
|
20240830,100700,45914490,5490,5490,5490,5490,0
|
|
20240830,100600,45914490,5490,5490,5490,5490,0
|
|
20240830,100500,45914490,5490,5490,5490,5490,0
|
|
20240830,100400,45914490,5490,5490,5490,5490,0
|
|
20240830,100300,45914490,5490,5490,5490,5490,5
|
|
20240830,100200,45887040,5480,5480,5480,5480,709
|
|
20240830,100100,42001720,5480,5480,5480,5480,0
|
|
20240830,100000,42001720,5480,5480,5480,5480,0
|
|
20240830,095900,42001720,5480,5480,5480,5480,0
|
|
20240830,095800,42001720,5480,5480,5480,5480,0
|
|
20240830,095700,42001720,5480,5460,5480,5460,4
|
|
20240830,095600,41979820,5480,5480,5480,5480,0
|
|
20240830,095500,41979820,5480,5480,5480,5480,0
|
|
20240830,095400,41979820,5480,5480,5480,5480,0
|
|
20240830,095300,41979820,5480,5480,5480,5480,0
|
|
20240830,095200,41979820,5480,5460,5480,5460,97
|
|
20240830,095100,41449100,5460,5460,5460,5460,233
|
|
20240830,095000,40176920,5480,5480,5480,5480,0
|
|
20240830,094900,40176920,5480,5480,5480,5480,0
|
|
20240830,094800,40176920,5480,5480,5480,5480,0
|
|
20240830,094700,40176920,5480,5480,5480,5480,0
|
|
20240830,094600,40176920,5480,5480,5480,5480,0
|
|
20240830,094500,40176920,5480,5470,5480,5470,2
|
|
20240830,094400,40165970,5460,5460,5460,5460,0
|
|
20240830,094300,40165970,5460,5460,5460,5460,801
|
|
20240830,094200,35792510,5470,5470,5470,5470,0
|
|
20240830,094100,35792510,5470,5470,5470,5470,5
|
|
20240830,094000,35765160,5490,5490,5490,5490,3
|
|
20240830,093900,35748690,5490,5490,5490,5490,12
|
|
20240830,093800,35682810,5490,5490,5490,5490,0
|
|
20240830,093700,35682810,5490,5490,5490,5490,0
|
|
20240830,093600,35682810,5490,5490,5490,5490,1
|
|
20240830,093500,35677320,5490,5460,5490,5460,102
|
|
20240830,093400,35120340,5490,5480,5490,5480,502
|
|
20240830,093300,32364370,5470,5490,5490,5470,451
|
|
20240830,093200,29895400,5490,5490,5490,5490,0
|
|
20240830,093100,29895400,5490,5490,5490,5490,0
|
|
20240830,093000,29895400,5490,5490,5490,5490,0
|
|
20240830,092900,29895400,5490,5480,5490,5480,3
|
|
20240830,092800,29878940,5480,5480,5480,5480,7
|
|
20240830,092700,29840580,5490,5490,5490,5490,0
|
|
20240830,092600,29840580,5490,5490,5490,5490,0
|
|
20240830,092500,29840580,5490,5490,5490,5490,0
|
|
20240830,092400,29840580,5490,5490,5490,5490,0
|
|
20240830,092300,29840580,5490,5490,5490,5490,0
|
|
20240830,092200,29840580,5490,5480,5490,5480,327
|
|
20240830,092100,28048600,5480,5480,5480,5480,400
|
|
20240830,092000,25856600,5480,5480,5480,5480,0
|
|
20240830,091900,25856600,5480,5470,5480,5450,1262
|
|
20240830,091800,18959170,5490,5490,5490,5490,0
|
|
20240830,091700,18959170,5490,5490,5490,5490,2
|
|
20240830,091600,18948190,5490,5490,5490,5490,48
|
|
20240830,091500,18684670,5490,5490,5490,5490,6
|
|
20240830,091400,18651730,5500,5460,5500,5460,2402
|
|
20240830,091300,5502220,5470,5470,5470,5470,349
|
|
20240830,091200,3593190,5470,5470,5470,5470,0
|
|
20240830,091100,3593190,5470,5470,5470,5470,2
|
|
20240830,091000,3582250,5480,5480,5480,5480,0
|
|
20240830,090900,3582250,5480,5480,5480,5480,3
|
|
20240830,090800,3565810,5450,5450,5450,5450,9
|
|
20240830,090700,3516760,5480,5480,5480,5470,230
|
|
20240830,090600,2258620,5470,5470,5480,5470,257
|
|
20240830,090500,852810,5480,5480,5480,5480,0
|
|
20240830,090400,852810,5480,5480,5480,5480,0
|
|
20240830,090300,852810,5480,5470,5480,5470,139
|
|
20240830,090200,92470,5470,5440,5470,5430,12
|
|
20240830,090100,27220,5470,5470,5470,5470,0
|
|
20240830,090000,27220,5470,5410,5470,5410,5
|