621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,191800,67497805,2515,2515,2515,2515,1256
|
|
20240830,191700,67497805,2515,2515,2515,2515,0
|
|
20240830,191600,67497805,2515,2515,2515,2515,0
|
|
20240830,191500,67497805,2515,2515,2515,2515,0
|
|
20240830,191400,67497805,2515,2515,2515,2515,0
|
|
20240830,191300,67497805,2515,2515,2515,2515,0
|
|
20240830,191200,67497805,2515,2515,2515,2515,0
|
|
20240830,191100,67497805,2515,2515,2515,2515,0
|
|
20240830,191000,67497805,2515,2515,2515,2515,0
|
|
20240830,190900,67497805,2515,2515,2515,2515,0
|
|
20240830,190800,67497805,2515,2515,2515,2515,0
|
|
20240830,190700,67497805,2515,2515,2515,2515,0
|
|
20240830,190600,67497805,2515,2515,2515,2515,0
|
|
20240830,190500,67497805,2515,2515,2515,2515,0
|
|
20240830,190400,67497805,2515,2515,2515,2515,0
|
|
20240830,190300,67497805,2515,2515,2515,2515,0
|
|
20240830,190200,67497805,2515,2515,2515,2515,0
|
|
20240830,190100,67497805,2515,2515,2515,2515,0
|
|
20240830,190000,67497805,2515,2515,2515,2515,0
|
|
20240830,185900,67497805,2515,2515,2515,2515,0
|
|
20240830,185800,67497805,2515,2515,2515,2515,0
|
|
20240830,185700,67497805,2515,2515,2515,2515,0
|
|
20240830,185600,67497805,2515,2515,2515,2515,0
|
|
20240830,185500,67497805,2515,2515,2515,2515,0
|
|
20240830,185400,67497805,2515,2515,2515,2515,0
|
|
20240830,185300,67497805,2515,2515,2515,2515,0
|
|
20240830,185200,67497805,2515,2515,2515,2515,0
|
|
20240830,185100,67497805,2515,2515,2515,2515,0
|
|
20240830,185000,67497805,2515,2515,2515,2515,0
|
|
20240830,184900,67497805,2515,2515,2515,2515,0
|
|
20240830,184800,67497805,2515,2515,2515,2515,1256
|
|
20240830,184700,67497805,2515,2515,2515,2515,0
|
|
20240830,184600,67497805,2515,2515,2515,2515,0
|
|
20240830,184500,67497805,2515,2515,2515,2515,0
|
|
20240830,184400,67497805,2515,2515,2515,2515,0
|
|
20240830,184300,67497805,2515,2515,2515,2515,0
|
|
20240830,184200,67497805,2515,2515,2515,2515,0
|
|
20240830,184100,67497805,2515,2515,2515,2515,0
|
|
20240830,184000,67497805,2515,2515,2515,2515,0
|
|
20240830,183900,67497805,2515,2515,2515,2515,0
|
|
20240830,183800,67497805,2515,2515,2515,2515,0
|
|
20240830,183700,67497805,2515,2515,2515,2515,0
|
|
20240830,183600,67497805,2515,2515,2515,2515,0
|
|
20240830,183500,67497805,2515,2515,2515,2515,0
|
|
20240830,183400,67497805,2515,2515,2515,2515,0
|
|
20240830,183300,67497805,2515,2515,2515,2515,0
|
|
20240830,183200,67497805,2515,2515,2515,2515,0
|
|
20240830,183100,67497805,2515,2515,2515,2515,0
|
|
20240830,183000,67497805,2515,2515,2515,2515,0
|
|
20240830,182900,67497805,2515,2515,2515,2515,0
|
|
20240830,182800,67497805,2515,2515,2515,2515,0
|
|
20240830,182700,67497805,2515,2515,2515,2515,0
|
|
20240830,182600,67497805,2515,2515,2515,2515,0
|
|
20240830,182500,67497805,2515,2515,2515,2515,0
|
|
20240830,182400,67497805,2515,2515,2515,2515,0
|
|
20240830,182300,67497805,2515,2515,2515,2515,0
|
|
20240830,182200,67497805,2515,2515,2515,2515,0
|
|
20240830,182100,67497805,2515,2515,2515,2515,0
|
|
20240830,182000,67497805,2515,2515,2515,2515,0
|
|
20240830,181900,67497805,2515,2515,2515,2515,0
|
|
20240830,181800,67497805,2515,2515,2515,2515,1256
|
|
20240830,181700,67497805,2515,2515,2515,2515,0
|
|
20240830,181600,67497805,2515,2515,2515,2515,0
|
|
20240830,181500,67497805,2515,2515,2515,2515,0
|
|
20240830,181400,67497805,2515,2515,2515,2515,0
|
|
20240830,181300,67497805,2515,2515,2515,2515,0
|
|
20240830,181200,67497805,2515,2515,2515,2515,0
|
|
20240830,181100,67497805,2515,2515,2515,2515,0
|
|
20240830,181000,67497805,2515,2515,2515,2515,0
|
|
20240830,180900,67497805,2515,2515,2515,2515,0
|
|
20240830,180800,67497805,2515,2515,2515,2515,0
|
|
20240830,180700,67497805,2515,2515,2515,2515,0
|
|
20240830,180600,67497805,2515,2515,2515,2515,0
|
|
20240830,180500,67497805,2515,2515,2515,2515,0
|
|
20240830,180400,67497805,2515,2515,2515,2515,0
|
|
20240830,180300,67497805,2515,2515,2515,2515,0
|
|
20240830,180200,67497805,2515,2515,2515,2515,0
|
|
20240830,180100,67497805,2515,2515,2515,2515,0
|
|
20240830,180000,67497805,2515,2515,2515,2515,0
|
|
20240830,175900,67497805,2515,2515,2515,2515,0
|
|
20240830,175800,67497805,2515,2515,2515,2515,0
|
|
20240830,175700,67497805,2515,2515,2515,2515,0
|
|
20240830,175600,67497805,2515,2515,2515,2515,0
|
|
20240830,175500,67497805,2515,2515,2515,2515,0
|
|
20240830,175400,67497805,2515,2515,2515,2515,0
|
|
20240830,175300,67497805,2515,2515,2515,2515,0
|
|
20240830,175200,67497805,2515,2515,2515,2515,0
|
|
20240830,175100,67497805,2515,2515,2515,2515,0
|
|
20240830,175000,67497805,2515,2515,2515,2515,0
|
|
20240830,174900,67497805,2515,2515,2515,2515,0
|
|
20240830,174800,67497805,2515,2515,2515,2515,1256
|
|
20240830,174700,67497805,2515,2515,2515,2515,0
|
|
20240830,174600,67497805,2515,2515,2515,2515,0
|
|
20240830,174500,67497805,2515,2515,2515,2515,0
|
|
20240830,174400,67497805,2515,2515,2515,2515,0
|
|
20240830,174300,67497805,2515,2515,2515,2515,0
|
|
20240830,174200,67497805,2515,2515,2515,2515,0
|
|
20240830,174100,67497805,2515,2515,2515,2515,0
|
|
20240830,174000,67497805,2515,2515,2515,2515,0
|
|
20240830,173900,67497805,2515,2515,2515,2515,0
|
|
20240830,173800,67497805,2515,2515,2515,2515,0
|
|
20240830,173700,67497805,2515,2515,2515,2515,0
|
|
20240830,173600,67497805,2515,2515,2515,2515,0
|
|
20240830,173500,67497805,2515,2515,2515,2515,0
|
|
20240830,173400,67497805,2515,2515,2515,2515,0
|
|
20240830,173300,67497805,2515,2515,2515,2515,0
|
|
20240830,173200,67497805,2515,2515,2515,2515,0
|
|
20240830,173100,67497805,2515,2515,2515,2515,0
|
|
20240830,173000,67497805,2515,2515,2515,2515,0
|
|
20240830,172900,67497805,2515,2515,2515,2515,0
|
|
20240830,172800,67497805,2515,2515,2515,2515,0
|
|
20240830,172700,67497805,2515,2515,2515,2515,0
|
|
20240830,172600,67497805,2515,2515,2515,2515,0
|
|
20240830,172500,67497805,2515,2515,2515,2515,0
|
|
20240830,172400,67497805,2515,2515,2515,2515,0
|
|
20240830,172300,67497805,2515,2515,2515,2515,0
|
|
20240830,172200,67497805,2515,2515,2515,2515,0
|
|
20240830,172100,67497805,2515,2515,2515,2515,0
|
|
20240830,172000,67497805,2515,2515,2515,2515,0
|
|
20240830,171900,67497805,2515,2515,2515,2515,0
|
|
20240830,171800,67497805,2515,2515,2515,2515,1256
|
|
20240830,171700,67497805,2515,2515,2515,2515,0
|
|
20240830,171600,67497805,2515,2515,2515,2515,0
|
|
20240830,171500,67497805,2515,2515,2515,2515,0
|
|
20240830,171400,67497805,2515,2515,2515,2515,0
|
|
20240830,171300,67497805,2515,2515,2515,2515,0
|
|
20240830,171200,67497805,2515,2515,2515,2515,0
|
|
20240830,171100,67497805,2515,2515,2515,2515,0
|
|
20240830,171000,67497805,2515,2515,2515,2515,0
|
|
20240830,170900,67497805,2515,2515,2515,2515,0
|
|
20240830,170800,67497805,2515,2515,2515,2515,0
|
|
20240830,170700,67497805,2515,2515,2515,2515,0
|
|
20240830,170600,67497805,2515,2515,2515,2515,0
|
|
20240830,170500,67497805,2515,2515,2515,2515,0
|
|
20240830,170400,67497805,2515,2515,2515,2515,0
|
|
20240830,170300,67497805,2515,2515,2515,2515,0
|
|
20240830,170200,67497805,2515,2515,2515,2515,0
|
|
20240830,170100,67497805,2515,2515,2515,2515,0
|
|
20240830,170000,67497805,2515,2515,2515,2515,0
|
|
20240830,165900,67497805,2515,2515,2515,2515,0
|
|
20240830,165800,67497805,2515,2515,2515,2515,0
|
|
20240830,165700,67497805,2515,2515,2515,2515,0
|
|
20240830,165600,67497805,2515,2515,2515,2515,0
|
|
20240830,165500,67497805,2515,2515,2515,2515,0
|
|
20240830,165400,67497805,2515,2515,2515,2515,0
|
|
20240830,165300,67497805,2515,2515,2515,2515,0
|
|
20240830,165200,67497805,2515,2515,2515,2515,0
|
|
20240830,165100,67497805,2515,2515,2515,2515,0
|
|
20240830,165000,67497805,2515,2515,2515,2515,0
|
|
20240830,164900,67497805,2515,2515,2515,2515,0
|
|
20240830,164800,67497805,2515,2515,2515,2515,1256
|
|
20240830,164700,67497805,2515,2515,2515,2515,0
|
|
20240830,164600,67497805,2515,2515,2515,2515,0
|
|
20240830,164500,67497805,2515,2515,2515,2515,0
|
|
20240830,164400,67497805,2515,2515,2515,2515,0
|
|
20240830,164300,67497805,2515,2515,2515,2515,0
|
|
20240830,164200,67497805,2515,2515,2515,2515,0
|
|
20240830,164100,67497805,2515,2515,2515,2515,0
|
|
20240830,164000,67497805,2515,2515,2515,2515,0
|
|
20240830,163900,67497805,2515,2515,2515,2515,0
|
|
20240830,163800,67497805,2515,2515,2515,2515,0
|
|
20240830,163700,67497805,2515,2515,2515,2515,0
|
|
20240830,163600,67497805,2515,2515,2515,2515,0
|
|
20240830,163500,67497805,2515,2515,2515,2515,0
|
|
20240830,163400,67497805,2515,2515,2515,2515,0
|
|
20240830,163300,67497805,2515,2515,2515,2515,0
|
|
20240830,163200,67497805,2515,2515,2515,2515,0
|
|
20240830,163100,67497805,2515,2515,2515,2515,0
|
|
20240830,163000,67497805,2515,2515,2515,2515,0
|
|
20240830,162900,67497805,2515,2515,2515,2515,0
|
|
20240830,162800,67497805,2515,2515,2515,2515,0
|
|
20240830,162700,67497805,2515,2515,2515,2515,0
|
|
20240830,162600,67497805,2515,2515,2515,2515,0
|
|
20240830,162500,67497805,2515,2515,2515,2515,0
|
|
20240830,162400,67497805,2515,2515,2515,2515,0
|
|
20240830,162300,67497805,2515,2515,2515,2515,0
|
|
20240830,162200,67497805,2515,2515,2515,2515,0
|
|
20240830,162100,67497805,2515,2515,2515,2515,0
|
|
20240830,162000,67497805,2515,2515,2515,2515,0
|
|
20240830,161900,67497805,2515,2515,2515,2515,0
|
|
20240830,161800,67497805,2515,2515,2515,2515,1256
|
|
20240830,161700,67497805,2515,2515,2515,2515,0
|
|
20240830,161600,67497805,2515,2515,2515,2515,0
|
|
20240830,161500,67497805,2515,2515,2515,2515,0
|
|
20240830,161400,67497805,2515,2515,2515,2515,0
|
|
20240830,161300,67497805,2515,2515,2515,2515,0
|
|
20240830,161200,67497805,2515,2515,2515,2515,0
|
|
20240830,161100,67497805,2515,2515,2515,2515,0
|
|
20240830,161000,67497805,2515,2515,2515,2515,0
|
|
20240830,160900,67497805,2515,2515,2515,2515,0
|
|
20240830,160800,67497805,2515,2515,2515,2515,0
|
|
20240830,160700,67497805,2515,2515,2515,2515,0
|
|
20240830,160600,67497805,2515,2515,2515,2515,0
|
|
20240830,160500,67497805,2515,2515,2515,2515,0
|
|
20240830,160400,67497805,2515,2515,2515,2515,0
|
|
20240830,160300,67497805,2515,2515,2515,2515,0
|
|
20240830,160200,67497805,2515,2515,2515,2515,0
|
|
20240830,160100,67497805,2515,2515,2515,2515,0
|
|
20240830,160000,67497805,2515,2515,2515,2515,0
|
|
20240830,155900,67497805,2515,2515,2515,2515,0
|
|
20240830,155800,67497805,2515,2515,2515,2515,0
|
|
20240830,155700,67497805,2515,2515,2515,2515,0
|
|
20240830,155600,67497805,2515,2515,2515,2515,0
|
|
20240830,155500,67497805,2515,2515,2515,2515,0
|
|
20240830,155400,67497805,2515,2515,2515,2515,0
|
|
20240830,155300,67497805,2515,2515,2515,2515,0
|
|
20240830,155200,67497805,2515,2515,2515,2515,0
|
|
20240830,155100,67497805,2515,2515,2515,2515,0
|
|
20240830,155000,67497805,2515,2515,2515,2515,0
|
|
20240830,154900,67497805,2515,2515,2515,2515,0
|
|
20240830,154800,67497805,2515,2515,2515,2515,1256
|
|
20240830,154700,67497805,2515,2515,2515,2515,0
|
|
20240830,154600,67497805,2515,2515,2515,2515,0
|
|
20240830,154500,67497805,2515,2515,2515,2515,0
|
|
20240830,154400,67497805,2515,2515,2515,2515,0
|
|
20240830,154300,67497805,2515,2515,2515,2515,0
|
|
20240830,154200,67497805,2515,2515,2515,2515,0
|
|
20240830,154100,67497805,2515,2515,2515,2515,0
|
|
20240830,154000,67497805,2515,2515,2515,2515,0
|
|
20240830,153900,67497805,2515,2515,2515,2515,0
|
|
20240830,153800,67497805,2515,2515,2515,2515,0
|
|
20240830,153700,67497805,2515,2515,2515,2515,0
|
|
20240830,153600,67497805,2515,2515,2515,2515,0
|
|
20240830,153500,67497805,2515,2515,2515,2515,0
|
|
20240830,153400,67497805,2515,2515,2515,2515,0
|
|
20240830,153300,67497805,2515,2515,2515,2515,0
|
|
20240830,153200,67497805,2515,2515,2515,2515,0
|
|
20240830,153100,67497805,2515,2515,2515,2515,0
|
|
20240830,153000,67497805,2515,2515,2515,2515,1256
|
|
20240830,152900,64338965,2510,2510,2510,2510,0
|
|
20240830,152800,64338965,2510,2510,2510,2510,0
|
|
20240830,152700,64338965,2510,2510,2510,2510,0
|
|
20240830,152600,64338965,2510,2510,2510,2510,0
|
|
20240830,152500,64338965,2510,2510,2510,2510,0
|
|
20240830,152400,64338965,2510,2510,2510,2510,0
|
|
20240830,152300,64338965,2510,2510,2510,2510,0
|
|
20240830,152200,64338965,2510,2510,2510,2510,0
|
|
20240830,152100,64338965,2510,2510,2510,2510,0
|
|
20240830,152000,64338965,2510,2510,2510,2510,0
|
|
20240830,151900,64338965,2510,2510,2510,2510,0
|
|
20240830,151800,64338965,2510,2510,2510,2510,16
|
|
20240830,151700,64298805,2505,2505,2505,2505,0
|
|
20240830,151600,64298805,2505,2505,2505,2505,1000
|
|
20240830,151500,61793805,2505,2505,2505,2505,0
|
|
20240830,151400,61793805,2505,2505,2505,2505,0
|
|
20240830,151300,61793805,2505,2505,2505,2505,500
|
|
20240830,151200,60541305,2510,2510,2510,2510,10
|
|
20240830,151100,60516205,2505,2505,2505,2505,0
|
|
20240830,151000,60516205,2505,2515,2515,2505,62
|
|
20240830,150900,60360885,2510,2510,2510,2510,703
|
|
20240830,150800,58596355,2505,2505,2505,2505,269
|
|
20240830,150700,57922510,2505,2505,2505,2505,0
|
|
20240830,150600,57922510,2505,2505,2505,2505,0
|
|
20240830,150500,57922510,2505,2505,2505,2505,0
|
|
20240830,150400,57922510,2505,2505,2505,2505,0
|
|
20240830,150300,57922510,2505,2505,2505,2505,0
|
|
20240830,150200,57922510,2505,2505,2505,2505,0
|
|
20240830,150100,57922510,2505,2505,2505,2505,68
|
|
20240830,150000,57752170,2505,2505,2505,2505,0
|
|
20240830,145900,57752170,2505,2505,2505,2505,0
|
|
20240830,145800,57752170,2505,2505,2505,2505,0
|
|
20240830,145700,57752170,2505,2505,2505,2505,12
|
|
20240830,145600,57722110,2505,2505,2505,2505,0
|
|
20240830,145500,57722110,2505,2505,2505,2505,0
|
|
20240830,145400,57722110,2505,2505,2505,2505,0
|
|
20240830,145300,57722110,2505,2505,2505,2505,0
|
|
20240830,145200,57722110,2505,2505,2505,2505,388
|
|
20240830,145100,56750170,2510,2510,2510,2510,10
|
|
20240830,145000,56725070,2510,2510,2510,2510,1
|
|
20240830,144900,56722560,2505,2505,2505,2505,54
|
|
20240830,144800,56587290,2510,2510,2510,2510,0
|
|
20240830,144700,56587290,2510,2510,2510,2510,0
|
|
20240830,144600,56587290,2510,2510,2510,2510,1
|
|
20240830,144500,56584780,2505,2505,2505,2505,0
|
|
20240830,144400,56584780,2505,2505,2505,2505,19
|
|
20240830,144300,56537185,2510,2510,2510,2510,0
|
|
20240830,144200,56537185,2510,2510,2510,2510,0
|
|
20240830,144100,56537185,2510,2510,2510,2510,0
|
|
20240830,144000,56537185,2510,2510,2510,2510,1
|
|
20240830,143900,56534675,2505,2505,2505,2505,3
|
|
20240830,143800,56527160,2510,2510,2510,2510,102
|
|
20240830,143700,56271140,2510,2505,2510,2505,846
|
|
20240830,143600,54151905,2505,2495,2505,2495,11
|
|
20240830,143500,54124450,2495,2495,2495,2495,0
|
|
20240830,143400,54124450,2495,2495,2495,2495,0
|
|
20240830,143300,54124450,2495,2495,2495,2495,0
|
|
20240830,143200,54124450,2495,2495,2495,2495,0
|
|
20240830,143100,54124450,2495,2495,2495,2495,1
|
|
20240830,143000,54121955,2505,2505,2505,2505,666
|
|
20240830,142900,52453625,2505,2505,2505,2505,0
|
|
20240830,142800,52453625,2505,2505,2505,2505,0
|
|
20240830,142700,52453625,2505,2505,2505,2505,107
|
|
20240830,142600,52185590,2500,2500,2500,2500,0
|
|
20240830,142500,52185590,2500,2500,2500,2500,0
|
|
20240830,142400,52185590,2500,2500,2500,2500,2326
|
|
20240830,142300,46370590,2490,2490,2490,2490,54
|
|
20240830,142200,46236130,2490,2490,2490,2490,0
|
|
20240830,142100,46236130,2490,2490,2490,2490,0
|
|
20240830,142000,46236130,2490,2490,2490,2490,0
|
|
20240830,141900,46236130,2490,2490,2490,2490,0
|
|
20240830,141800,46236130,2490,2480,2490,2480,1172
|
|
20240830,141700,43318390,2490,2490,2490,2490,0
|
|
20240830,141600,43318390,2490,2490,2490,2490,0
|
|
20240830,141500,43318390,2490,2490,2490,2490,1
|
|
20240830,141400,43315900,2500,2500,2500,2500,0
|
|
20240830,141300,43315900,2500,2500,2500,2500,0
|
|
20240830,141200,43315900,2500,2500,2500,2500,0
|
|
20240830,141100,43315900,2500,2500,2500,2500,0
|
|
20240830,141000,43315900,2500,2500,2500,2500,0
|
|
20240830,140900,43315900,2500,2490,2500,2490,1832
|
|
20240830,140800,38753140,2490,2490,2490,2490,0
|
|
20240830,140700,38753140,2490,2490,2490,2490,1
|
|
20240830,140600,38750650,2480,2480,2480,2480,6851
|
|
20240830,140500,21760170,2480,2480,2480,2480,0
|
|
20240830,140400,21760170,2480,2480,2480,2480,0
|
|
20240830,140300,21760170,2480,2480,2480,2480,0
|
|
20240830,140200,21760170,2480,2480,2480,2480,0
|
|
20240830,140100,21760170,2480,2480,2480,2480,0
|
|
20240830,140000,21760170,2480,2480,2480,2480,108
|
|
20240830,135900,21492330,2480,2480,2480,2480,0
|
|
20240830,135800,21492330,2480,2480,2480,2480,0
|
|
20240830,135700,21492330,2480,2480,2480,2480,0
|
|
20240830,135600,21492330,2480,2480,2480,2480,0
|
|
20240830,135500,21492330,2480,2480,2480,2480,0
|
|
20240830,135400,21492330,2480,2480,2480,2480,0
|
|
20240830,135300,21492330,2480,2480,2480,2480,0
|
|
20240830,135200,21492330,2480,2480,2480,2480,0
|
|
20240830,135100,21492330,2480,2480,2480,2480,108
|
|
20240830,135000,21224490,2480,2480,2480,2480,0
|
|
20240830,134900,21224490,2480,2480,2480,2480,0
|
|
20240830,134800,21224490,2480,2480,2480,2480,0
|
|
20240830,134700,21224490,2480,2475,2480,2475,10
|
|
20240830,134600,21199715,2480,2480,2480,2480,0
|
|
20240830,134500,21199715,2480,2480,2480,2480,0
|
|
20240830,134400,21199715,2480,2480,2480,2480,0
|
|
20240830,134300,21199715,2480,2480,2480,2480,0
|
|
20240830,134200,21199715,2480,2475,2480,2475,108
|
|
20240830,134100,20931900,2480,2475,2480,2475,10
|
|
20240830,134000,20907125,2480,2475,2480,2475,10
|
|
20240830,133900,20882350,2480,2480,2480,2480,0
|
|
20240830,133800,20882350,2480,2480,2480,2480,0
|
|
20240830,133700,20882350,2480,2480,2480,2480,0
|
|
20240830,133600,20882350,2480,2480,2480,2480,0
|
|
20240830,133500,20882350,2480,2480,2480,2480,0
|
|
20240830,133400,20882350,2480,2480,2480,2480,0
|
|
20240830,133300,20882350,2480,2480,2480,2480,108
|
|
20240830,133200,20614510,2480,2480,2480,2480,301
|
|
20240830,133100,19868030,2490,2490,2490,2490,0
|
|
20240830,133000,19868030,2490,2490,2490,2490,0
|
|
20240830,132900,19868030,2490,2490,2490,2490,0
|
|
20240830,132800,19868030,2490,2490,2490,2490,0
|
|
20240830,132700,19868030,2490,2490,2490,2490,0
|
|
20240830,132600,19868030,2490,2490,2490,2490,0
|
|
20240830,132500,19868030,2490,2490,2490,2490,0
|
|
20240830,132400,19868030,2490,2465,2490,2465,526
|
|
20240830,132300,18568935,2465,2465,2465,2465,0
|
|
20240830,132200,18568935,2465,2465,2465,2465,0
|
|
20240830,132100,18568935,2465,2465,2465,2465,0
|
|
20240830,132000,18568935,2465,2465,2465,2465,0
|
|
20240830,131900,18568935,2465,2465,2465,2465,0
|
|
20240830,131800,18568935,2465,2465,2465,2465,0
|
|
20240830,131700,18568935,2465,2465,2465,2465,0
|
|
20240830,131600,18568935,2465,2475,2475,2465,100
|
|
20240830,131500,18322180,2490,2480,2490,2480,112
|
|
20240830,131400,18043480,2485,2485,2485,2485,0
|
|
20240830,131300,18043480,2485,2485,2485,2485,0
|
|
20240830,131200,18043480,2485,2485,2485,2485,0
|
|
20240830,131100,18043480,2485,2485,2485,2485,0
|
|
20240830,131000,18043480,2485,2485,2485,2485,0
|
|
20240830,130900,18043480,2485,2485,2485,2485,0
|
|
20240830,130800,18043480,2485,2485,2485,2485,0
|
|
20240830,130700,18043480,2485,2485,2485,2485,0
|
|
20240830,130600,18043480,2485,2485,2485,2485,108
|
|
20240830,130500,17775100,2465,2465,2465,2465,0
|
|
20240830,130400,17775100,2465,2465,2465,2465,0
|
|
20240830,130300,17775100,2465,2465,2465,2465,0
|
|
20240830,130200,17775100,2465,2465,2465,2465,0
|
|
20240830,130100,17775100,2465,2465,2465,2465,0
|
|
20240830,130000,17775100,2465,2465,2465,2465,0
|
|
20240830,125900,17775100,2465,2465,2465,2465,74
|
|
20240830,125800,17592690,2465,2465,2465,2465,0
|
|
20240830,125700,17592690,2465,2465,2465,2465,0
|
|
20240830,125600,17592690,2465,2465,2465,2465,0
|
|
20240830,125500,17592690,2465,2470,2470,2465,73
|
|
20240830,125400,17412540,2485,2485,2485,2485,0
|
|
20240830,125300,17412540,2485,2485,2485,2485,1
|
|
20240830,125200,17410055,2465,2465,2465,2465,0
|
|
20240830,125100,17410055,2465,2465,2465,2465,0
|
|
20240830,125000,17410055,2465,2465,2465,2465,0
|
|
20240830,124900,17410055,2465,2465,2465,2465,0
|
|
20240830,124800,17410055,2465,2480,2480,2465,85
|
|
20240830,124700,17199820,2480,2480,2480,2480,9
|
|
20240830,124600,17177500,2485,2485,2485,2485,0
|
|
20240830,124500,17177500,2485,2485,2485,2485,0
|
|
20240830,124400,17177500,2485,2485,2485,2485,0
|
|
20240830,124300,17177500,2485,2485,2485,2485,35
|
|
20240830,124200,17090525,2485,2485,2485,2485,4
|
|
20240830,124100,17080585,2485,2485,2485,2485,0
|
|
20240830,124000,17080585,2485,2485,2485,2485,0
|
|
20240830,123900,17080585,2485,2485,2485,2485,0
|
|
20240830,123800,17080585,2485,2485,2485,2485,23
|
|
20240830,123700,17023430,2485,2485,2485,2485,1
|
|
20240830,123600,17020945,2470,2470,2470,2470,0
|
|
20240830,123500,17020945,2470,2470,2470,2470,0
|
|
20240830,123400,17020945,2470,2470,2470,2470,0
|
|
20240830,123300,17020945,2470,2470,2470,2470,0
|
|
20240830,123200,17020945,2470,2470,2470,2470,0
|
|
20240830,123100,17020945,2470,2470,2470,2470,0
|
|
20240830,123000,17020945,2470,2470,2470,2470,0
|
|
20240830,122900,17020945,2470,2470,2470,2470,0
|
|
20240830,122800,17020945,2470,2470,2470,2470,0
|
|
20240830,122700,17020945,2470,2470,2470,2470,0
|
|
20240830,122600,17020945,2470,2475,2475,2470,255
|
|
20240830,122500,16391090,2470,2470,2470,2470,0
|
|
20240830,122400,16391090,2470,2470,2470,2470,0
|
|
20240830,122300,16391090,2470,2470,2470,2470,0
|
|
20240830,122200,16391090,2470,2470,2470,2470,0
|
|
20240830,122100,16391090,2470,2470,2470,2470,0
|
|
20240830,122000,16391090,2470,2470,2470,2470,0
|
|
20240830,121900,16391090,2470,2470,2470,2470,0
|
|
20240830,121800,16391090,2470,2470,2470,2470,0
|
|
20240830,121700,16391090,2470,2470,2470,2470,0
|
|
20240830,121600,16391090,2470,2470,2470,2470,0
|
|
20240830,121500,16391090,2470,2470,2470,2470,0
|
|
20240830,121400,16391090,2470,2470,2470,2470,0
|
|
20240830,121300,16391090,2470,2470,2470,2470,21
|
|
20240830,121200,16339220,2475,2475,2475,2475,0
|
|
20240830,121100,16339220,2475,2475,2475,2475,0
|
|
20240830,121000,16339220,2475,2475,2475,2475,0
|
|
20240830,120900,16339220,2475,2475,2475,2475,0
|
|
20240830,120800,16339220,2475,2475,2475,2475,6
|
|
20240830,120700,16324370,2475,2475,2475,2475,0
|
|
20240830,120600,16324370,2475,2475,2475,2475,0
|
|
20240830,120500,16324370,2475,2475,2475,2475,0
|
|
20240830,120400,16324370,2475,2475,2475,2475,0
|
|
20240830,120300,16324370,2475,2475,2475,2475,10
|
|
20240830,120200,16299620,2475,2475,2475,2475,4
|
|
20240830,120100,16289720,2480,2480,2480,2480,0
|
|
20240830,120000,16289720,2480,2480,2480,2480,0
|
|
20240830,115900,16289720,2480,2480,2480,2480,0
|
|
20240830,115800,16289720,2480,2480,2480,2480,0
|
|
20240830,115700,16289720,2480,2480,2480,2480,0
|
|
20240830,115600,16289720,2480,2480,2480,2480,0
|
|
20240830,115500,16289720,2480,2480,2480,2480,0
|
|
20240830,115400,16289720,2480,2480,2480,2480,0
|
|
20240830,115300,16289720,2480,2480,2480,2480,0
|
|
20240830,115200,16289720,2480,2480,2480,2480,0
|
|
20240830,115100,16289720,2480,2480,2480,2480,0
|
|
20240830,115000,16289720,2480,2480,2480,2480,0
|
|
20240830,114900,16289720,2480,2480,2480,2480,0
|
|
20240830,114800,16289720,2480,2480,2480,2480,0
|
|
20240830,114700,16289720,2480,2480,2480,2480,15
|
|
20240830,114600,16252520,2480,2480,2480,2480,0
|
|
20240830,114500,16252520,2480,2480,2480,2480,11
|
|
20240830,114400,16225240,2485,2485,2485,2485,0
|
|
20240830,114300,16225240,2485,2485,2485,2485,0
|
|
20240830,114200,16225240,2485,2485,2485,2485,0
|
|
20240830,114100,16225240,2485,2485,2485,2485,0
|
|
20240830,114000,16225240,2485,2485,2485,2485,0
|
|
20240830,113900,16225240,2485,2485,2485,2485,0
|
|
20240830,113800,16225240,2485,2485,2485,2485,4
|
|
20240830,113700,16215300,2490,2490,2490,2490,0
|
|
20240830,113600,16215300,2490,2490,2490,2490,0
|
|
20240830,113500,16215300,2490,2490,2490,2490,1
|
|
20240830,113400,16212810,2470,2470,2470,2470,0
|
|
20240830,113300,16212810,2470,2470,2470,2470,0
|
|
20240830,113200,16212810,2470,2470,2470,2470,100
|
|
20240830,113100,15965810,2490,2490,2490,2490,0
|
|
20240830,113000,15965810,2490,2490,2490,2490,0
|
|
20240830,112900,15965810,2490,2485,2490,2485,174
|
|
20240830,112800,15533415,2485,2485,2485,2485,0
|
|
20240830,112700,15533415,2485,2485,2485,2485,1
|
|
20240830,112600,15530930,2470,2470,2470,2470,350
|
|
20240830,112500,14666430,2485,2485,2485,2485,0
|
|
20240830,112400,14666430,2485,2485,2485,2485,0
|
|
20240830,112300,14666430,2485,2485,2485,2485,0
|
|
20240830,112200,14666430,2485,2485,2485,2485,0
|
|
20240830,112100,14666430,2485,2485,2485,2485,0
|
|
20240830,112000,14666430,2485,2485,2485,2485,0
|
|
20240830,111900,14666430,2485,2485,2485,2485,0
|
|
20240830,111800,14666430,2485,2485,2485,2485,0
|
|
20240830,111700,14666430,2485,2485,2485,2485,0
|
|
20240830,111600,14666430,2485,2485,2485,2485,0
|
|
20240830,111500,14666430,2485,2485,2485,2485,0
|
|
20240830,111400,14666430,2485,2485,2485,2485,0
|
|
20240830,111300,14666430,2485,2485,2485,2485,0
|
|
20240830,111200,14666430,2485,2485,2485,2485,0
|
|
20240830,111100,14666430,2485,2485,2485,2485,0
|
|
20240830,111000,14666430,2485,2485,2485,2485,1
|
|
20240830,110900,14663945,2485,2485,2485,2485,0
|
|
20240830,110800,14663945,2485,2485,2485,2485,0
|
|
20240830,110700,14663945,2485,2485,2485,2485,0
|
|
20240830,110600,14663945,2485,2485,2485,2485,0
|
|
20240830,110500,14663945,2485,2485,2485,2485,0
|
|
20240830,110400,14663945,2485,2485,2485,2485,0
|
|
20240830,110300,14663945,2485,2485,2485,2485,0
|
|
20240830,110200,14663945,2485,2485,2485,2485,0
|
|
20240830,110100,14663945,2485,2485,2485,2485,0
|
|
20240830,110000,14663945,2485,2485,2485,2485,0
|
|
20240830,105900,14663945,2485,2485,2485,2485,0
|
|
20240830,105800,14663945,2485,2485,2485,2485,0
|
|
20240830,105700,14663945,2485,2485,2485,2485,0
|
|
20240830,105600,14663945,2485,2485,2485,2485,0
|
|
20240830,105500,14663945,2485,2485,2485,2485,0
|
|
20240830,105400,14663945,2485,2485,2485,2485,156
|
|
20240830,105300,14276285,2485,2485,2485,2485,0
|
|
20240830,105200,14276285,2485,2485,2485,2485,0
|
|
20240830,105100,14276285,2485,2485,2485,2485,0
|
|
20240830,105000,14276285,2485,2485,2485,2485,0
|
|
20240830,104900,14276285,2485,2485,2485,2485,0
|
|
20240830,104800,14276285,2485,2485,2485,2485,0
|
|
20240830,104700,14276285,2485,2485,2485,2485,0
|
|
20240830,104600,14276285,2485,2485,2485,2485,0
|
|
20240830,104500,14276285,2485,2485,2485,2485,0
|
|
20240830,104400,14276285,2485,2485,2485,2485,0
|
|
20240830,104300,14276285,2485,2485,2485,2485,0
|
|
20240830,104200,14276285,2485,2485,2485,2485,0
|
|
20240830,104100,14276285,2485,2485,2485,2485,2
|
|
20240830,104000,14271315,2485,2485,2485,2485,0
|
|
20240830,103900,14271315,2485,2485,2485,2485,0
|
|
20240830,103800,14271315,2485,2480,2485,2480,530
|
|
20240830,103700,12954365,2480,2480,2480,2480,0
|
|
20240830,103600,12954365,2480,2480,2480,2480,0
|
|
20240830,103500,12954365,2480,2480,2480,2480,0
|
|
20240830,103400,12954365,2480,2480,2480,2480,10
|
|
20240830,103300,12929565,2485,2480,2485,2480,10
|
|
20240830,103200,12904740,2485,2485,2485,2485,0
|
|
20240830,103100,12904740,2485,2485,2485,2485,0
|
|
20240830,103000,12904740,2485,2485,2485,2485,0
|
|
20240830,102900,12904740,2485,2485,2485,2485,10
|
|
20240830,102800,12879890,2485,2485,2485,2485,5
|
|
20240830,102700,12867465,2485,2485,2485,2485,0
|
|
20240830,102600,12867465,2485,2485,2485,2485,6
|
|
20240830,102500,12852555,2485,2485,2485,2485,0
|
|
20240830,102400,12852555,2485,2485,2485,2485,0
|
|
20240830,102300,12852555,2485,2485,2485,2485,11
|
|
20240830,102200,12825220,2485,2485,2485,2485,0
|
|
20240830,102100,12825220,2485,2485,2485,2485,0
|
|
20240830,102000,12825220,2485,2485,2485,2485,0
|
|
20240830,101900,12825220,2485,2485,2485,2485,0
|
|
20240830,101800,12825220,2485,2485,2485,2485,0
|
|
20240830,101700,12825220,2485,2485,2485,2485,1
|
|
20240830,101600,12822735,2485,2480,2485,2480,410
|
|
20240830,101500,11805905,2480,2480,2480,2480,0
|
|
20240830,101400,11805905,2480,2480,2480,2480,0
|
|
20240830,101300,11805905,2480,2480,2480,2480,41
|
|
20240830,101200,11704225,2480,2480,2480,2480,0
|
|
20240830,101100,11704225,2480,2480,2480,2480,0
|
|
20240830,101000,11704225,2480,2480,2480,2480,0
|
|
20240830,100900,11704225,2480,2480,2480,2480,1
|
|
20240830,100800,11701745,2470,2470,2470,2470,46
|
|
20240830,100700,11588125,2475,2480,2480,2470,605
|
|
20240830,100600,10093090,2480,2480,2480,2480,0
|
|
20240830,100500,10093090,2480,2480,2480,2480,0
|
|
20240830,100400,10093090,2480,2480,2480,2480,0
|
|
20240830,100300,10093090,2480,2480,2480,2480,0
|
|
20240830,100200,10093090,2480,2480,2480,2480,1
|
|
20240830,100100,10090610,2470,2470,2470,2470,0
|
|
20240830,100000,10090610,2470,2470,2470,2470,0
|
|
20240830,095900,10090610,2470,2470,2470,2470,0
|
|
20240830,095800,10090610,2470,2470,2470,2470,0
|
|
20240830,095700,10090610,2470,2470,2470,2470,0
|
|
20240830,095600,10090610,2470,2470,2470,2470,0
|
|
20240830,095500,10090610,2470,2470,2470,2470,0
|
|
20240830,095400,10090610,2470,2470,2470,2470,0
|
|
20240830,095300,10090610,2470,2480,2480,2470,969
|
|
20240830,095200,7693600,2485,2490,2490,2485,20
|
|
20240830,095100,7643850,2490,2490,2490,2490,0
|
|
20240830,095000,7643850,2490,2490,2490,2490,0
|
|
20240830,094900,7643850,2490,2490,2490,2490,10
|
|
20240830,094800,7618950,2490,2490,2490,2490,1
|
|
20240830,094700,7616460,2495,2495,2495,2495,0
|
|
20240830,094600,7616460,2495,2495,2495,2495,1
|
|
20240830,094500,7613965,2475,2475,2475,2475,0
|
|
20240830,094400,7613965,2475,2475,2475,2475,0
|
|
20240830,094300,7613965,2475,2475,2475,2475,661
|
|
20240830,094200,5977990,2500,2500,2500,2500,0
|
|
20240830,094100,5977990,2500,2495,2500,2495,54
|
|
20240830,094000,5842995,2500,2500,2500,2500,0
|
|
20240830,093900,5842995,2500,2500,2500,2500,0
|
|
20240830,093800,5842995,2500,2495,2500,2495,35
|
|
20240830,093700,5755665,2495,2495,2495,2495,0
|
|
20240830,093600,5755665,2495,2495,2495,2495,1
|
|
20240830,093500,5753170,2470,2475,2475,2470,73
|
|
20240830,093400,5572835,2495,2495,2495,2495,1
|
|
20240830,093300,5570340,2500,2500,2500,2500,0
|
|
20240830,093200,5570340,2500,2500,2500,2500,0
|
|
20240830,093100,5570340,2500,2475,2500,2475,200
|
|
20240830,093000,5072895,2460,2460,2460,2460,0
|
|
20240830,092900,5072895,2460,2460,2460,2460,0
|
|
20240830,092800,5072895,2460,2460,2460,2460,0
|
|
20240830,092700,5072895,2460,2485,2485,2460,89
|
|
20240830,092600,4852425,2485,2485,2485,2485,3
|
|
20240830,092500,4844970,2485,2480,2485,2480,2
|
|
20240830,092400,4840005,2480,2480,2480,2480,1
|
|
20240830,092300,4837525,2485,2485,2485,2485,0
|
|
20240830,092200,4837525,2485,2485,2485,2485,1
|
|
20240830,092100,4835040,2455,2455,2455,2455,0
|
|
20240830,092000,4835040,2455,2475,2475,2455,130
|
|
20240830,091900,4514650,2480,2480,2480,2480,65
|
|
20240830,091800,4353450,2480,2480,2480,2480,0
|
|
20240830,091700,4353450,2480,2485,2485,2480,4
|
|
20240830,091600,4343525,2480,2480,2480,2480,5
|
|
20240830,091500,4331125,2480,2480,2480,2480,0
|
|
20240830,091400,4331125,2480,2480,2480,2480,0
|
|
20240830,091300,4331125,2480,2480,2480,2480,30
|
|
20240830,091200,4256725,2475,2475,2475,2475,0
|
|
20240830,091100,4256725,2475,2470,2475,2470,127
|
|
20240830,091000,3943010,2470,2470,2470,2470,105
|
|
20240830,090900,3683660,2470,2470,2470,2470,300
|
|
20240830,090800,2942660,2470,2460,2470,2450,1031
|
|
20240830,090700,402470,2450,2450,2450,2450,1
|
|
20240830,090600,400020,2460,2460,2460,2450,5
|
|
20240830,090500,387730,2465,2450,2465,2450,2
|
|
20240830,090400,382815,2465,2450,2465,2450,2
|
|
20240830,090300,377900,2450,2450,2450,2450,1
|
|
20240830,090200,375450,2450,2465,2465,2450,3
|
|
20240830,090100,368070,2460,2460,2460,2460,45
|
|
20240830,090000,257370,2450,2450,2450,2450,97
|