644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,194100,119313650,3575,3575,3575,3575,693
|
|
20240830,194000,119313650,3575,3575,3575,3575,0
|
|
20240830,193900,119313650,3575,3575,3575,3575,0
|
|
20240830,193800,119313650,3575,3575,3575,3575,0
|
|
20240830,193700,119313650,3575,3575,3575,3575,0
|
|
20240830,193600,119313650,3575,3575,3575,3575,0
|
|
20240830,193500,119313650,3575,3575,3575,3575,0
|
|
20240830,193400,119313650,3575,3575,3575,3575,0
|
|
20240830,193300,119313650,3575,3575,3575,3575,0
|
|
20240830,193200,119313650,3575,3575,3575,3575,0
|
|
20240830,193100,119313650,3575,3575,3575,3575,0
|
|
20240830,193000,119313650,3575,3575,3575,3575,0
|
|
20240830,192900,119313650,3575,3575,3575,3575,0
|
|
20240830,192800,119313650,3575,3575,3575,3575,0
|
|
20240830,192700,119313650,3575,3575,3575,3575,0
|
|
20240830,192600,119313650,3575,3575,3575,3575,0
|
|
20240830,192500,119313650,3575,3575,3575,3575,0
|
|
20240830,192400,119313650,3575,3575,3575,3575,0
|
|
20240830,192300,119313650,3575,3575,3575,3575,0
|
|
20240830,192200,119313650,3575,3575,3575,3575,0
|
|
20240830,192100,119313650,3575,3575,3575,3575,0
|
|
20240830,192000,119313650,3575,3575,3575,3575,0
|
|
20240830,191900,119313650,3575,3575,3575,3575,0
|
|
20240830,191800,119313650,3575,3575,3575,3575,0
|
|
20240830,191700,119313650,3575,3575,3575,3575,0
|
|
20240830,191600,119313650,3575,3575,3575,3575,0
|
|
20240830,191500,119313650,3575,3575,3575,3575,0
|
|
20240830,191400,119313650,3575,3575,3575,3575,0
|
|
20240830,191300,119313650,3575,3575,3575,3575,0
|
|
20240830,191200,119313650,3575,3575,3575,3575,0
|
|
20240830,191100,119313650,3575,3575,3575,3575,693
|
|
20240830,191000,119313650,3575,3575,3575,3575,0
|
|
20240830,190900,119313650,3575,3575,3575,3575,0
|
|
20240830,190800,119313650,3575,3575,3575,3575,0
|
|
20240830,190700,119313650,3575,3575,3575,3575,0
|
|
20240830,190600,119313650,3575,3575,3575,3575,0
|
|
20240830,190500,119313650,3575,3575,3575,3575,0
|
|
20240830,190400,119313650,3575,3575,3575,3575,0
|
|
20240830,190300,119313650,3575,3575,3575,3575,0
|
|
20240830,190200,119313650,3575,3575,3575,3575,0
|
|
20240830,190100,119313650,3575,3575,3575,3575,0
|
|
20240830,190000,119313650,3575,3575,3575,3575,0
|
|
20240830,185900,119313650,3575,3575,3575,3575,0
|
|
20240830,185800,119313650,3575,3575,3575,3575,0
|
|
20240830,185700,119313650,3575,3575,3575,3575,0
|
|
20240830,185600,119313650,3575,3575,3575,3575,0
|
|
20240830,185500,119313650,3575,3575,3575,3575,0
|
|
20240830,185400,119313650,3575,3575,3575,3575,0
|
|
20240830,185300,119313650,3575,3575,3575,3575,0
|
|
20240830,185200,119313650,3575,3575,3575,3575,0
|
|
20240830,185100,119313650,3575,3575,3575,3575,0
|
|
20240830,185000,119313650,3575,3575,3575,3575,0
|
|
20240830,184900,119313650,3575,3575,3575,3575,0
|
|
20240830,184800,119313650,3575,3575,3575,3575,0
|
|
20240830,184700,119313650,3575,3575,3575,3575,0
|
|
20240830,184600,119313650,3575,3575,3575,3575,0
|
|
20240830,184500,119313650,3575,3575,3575,3575,0
|
|
20240830,184400,119313650,3575,3575,3575,3575,0
|
|
20240830,184300,119313650,3575,3575,3575,3575,0
|
|
20240830,184200,119313650,3575,3575,3575,3575,0
|
|
20240830,184100,119313650,3575,3575,3575,3575,693
|
|
20240830,184000,119313650,3575,3575,3575,3575,0
|
|
20240830,183900,119313650,3575,3575,3575,3575,0
|
|
20240830,183800,119313650,3575,3575,3575,3575,0
|
|
20240830,183700,119313650,3575,3575,3575,3575,0
|
|
20240830,183600,119313650,3575,3575,3575,3575,0
|
|
20240830,183500,119313650,3575,3575,3575,3575,0
|
|
20240830,183400,119313650,3575,3575,3575,3575,0
|
|
20240830,183300,119313650,3575,3575,3575,3575,0
|
|
20240830,183200,119313650,3575,3575,3575,3575,0
|
|
20240830,183100,119313650,3575,3575,3575,3575,0
|
|
20240830,183000,119313650,3575,3575,3575,3575,0
|
|
20240830,182900,119313650,3575,3575,3575,3575,0
|
|
20240830,182800,119313650,3575,3575,3575,3575,0
|
|
20240830,182700,119313650,3575,3575,3575,3575,0
|
|
20240830,182600,119313650,3575,3575,3575,3575,0
|
|
20240830,182500,119313650,3575,3575,3575,3575,0
|
|
20240830,182400,119313650,3575,3575,3575,3575,0
|
|
20240830,182300,119313650,3575,3575,3575,3575,0
|
|
20240830,182200,119313650,3575,3575,3575,3575,0
|
|
20240830,182100,119313650,3575,3575,3575,3575,0
|
|
20240830,182000,119313650,3575,3575,3575,3575,0
|
|
20240830,181900,119313650,3575,3575,3575,3575,0
|
|
20240830,181800,119313650,3575,3575,3575,3575,0
|
|
20240830,181700,119313650,3575,3575,3575,3575,0
|
|
20240830,181600,119313650,3575,3575,3575,3575,0
|
|
20240830,181500,119313650,3575,3575,3575,3575,0
|
|
20240830,181400,119313650,3575,3575,3575,3575,0
|
|
20240830,181300,119313650,3575,3575,3575,3575,0
|
|
20240830,181200,119313650,3575,3575,3575,3575,0
|
|
20240830,181100,119313650,3575,3575,3575,3575,693
|
|
20240830,181000,119313650,3575,3575,3575,3575,0
|
|
20240830,180900,119313650,3575,3575,3575,3575,0
|
|
20240830,180800,119313650,3575,3575,3575,3575,0
|
|
20240830,180700,119313650,3575,3575,3575,3575,0
|
|
20240830,180600,119313650,3575,3575,3575,3575,0
|
|
20240830,180500,119313650,3575,3575,3575,3575,0
|
|
20240830,180400,119313650,3575,3575,3575,3575,0
|
|
20240830,180300,119313650,3575,3575,3575,3575,0
|
|
20240830,180200,119313650,3575,3575,3575,3575,0
|
|
20240830,180100,119313650,3575,3575,3575,3575,0
|
|
20240830,180000,119313650,3575,3575,3575,3575,0
|
|
20240830,175900,119313650,3575,3575,3575,3575,0
|
|
20240830,175800,119313650,3575,3575,3575,3575,0
|
|
20240830,175700,119313650,3575,3575,3575,3575,0
|
|
20240830,175600,119313650,3575,3575,3575,3575,0
|
|
20240830,175500,119313650,3575,3575,3575,3575,0
|
|
20240830,175400,119313650,3575,3575,3575,3575,0
|
|
20240830,175300,119313650,3575,3575,3575,3575,0
|
|
20240830,175200,119313650,3575,3575,3575,3575,0
|
|
20240830,175100,119313650,3575,3575,3575,3575,0
|
|
20240830,175000,119313650,3575,3575,3575,3575,0
|
|
20240830,174900,119313650,3575,3575,3575,3575,0
|
|
20240830,174800,119313650,3575,3575,3575,3575,0
|
|
20240830,174700,119313650,3575,3575,3575,3575,0
|
|
20240830,174600,119313650,3575,3575,3575,3575,0
|
|
20240830,174500,119313650,3575,3575,3575,3575,0
|
|
20240830,174400,119313650,3575,3575,3575,3575,0
|
|
20240830,174300,119313650,3575,3575,3575,3575,0
|
|
20240830,174200,119313650,3575,3575,3575,3575,0
|
|
20240830,174100,119313650,3575,3575,3575,3575,693
|
|
20240830,174000,119313650,3575,3575,3575,3575,0
|
|
20240830,173900,119313650,3575,3575,3575,3575,0
|
|
20240830,173800,119313650,3575,3575,3575,3575,0
|
|
20240830,173700,119313650,3575,3575,3575,3575,0
|
|
20240830,173600,119313650,3575,3575,3575,3575,0
|
|
20240830,173500,119313650,3575,3575,3575,3575,0
|
|
20240830,173400,119313650,3575,3575,3575,3575,0
|
|
20240830,173300,119313650,3575,3575,3575,3575,0
|
|
20240830,173200,119313650,3575,3575,3575,3575,0
|
|
20240830,173100,119313650,3575,3575,3575,3575,0
|
|
20240830,173000,119313650,3575,3575,3575,3575,0
|
|
20240830,172900,119313650,3575,3575,3575,3575,0
|
|
20240830,172800,119313650,3575,3575,3575,3575,0
|
|
20240830,172700,119313650,3575,3575,3575,3575,0
|
|
20240830,172600,119313650,3575,3575,3575,3575,0
|
|
20240830,172500,119313650,3575,3575,3575,3575,0
|
|
20240830,172400,119313650,3575,3575,3575,3575,0
|
|
20240830,172300,119313650,3575,3575,3575,3575,0
|
|
20240830,172200,119313650,3575,3575,3575,3575,0
|
|
20240830,172100,119313650,3575,3575,3575,3575,0
|
|
20240830,172000,119313650,3575,3575,3575,3575,0
|
|
20240830,171900,119313650,3575,3575,3575,3575,0
|
|
20240830,171800,119313650,3575,3575,3575,3575,0
|
|
20240830,171700,119313650,3575,3575,3575,3575,0
|
|
20240830,171600,119313650,3575,3575,3575,3575,0
|
|
20240830,171500,119313650,3575,3575,3575,3575,0
|
|
20240830,171400,119313650,3575,3575,3575,3575,0
|
|
20240830,171300,119313650,3575,3575,3575,3575,0
|
|
20240830,171200,119313650,3575,3575,3575,3575,0
|
|
20240830,171100,119313650,3575,3575,3575,3575,693
|
|
20240830,171000,119313650,3575,3575,3575,3575,0
|
|
20240830,170900,119313650,3575,3575,3575,3575,0
|
|
20240830,170800,119313650,3575,3575,3575,3575,0
|
|
20240830,170700,119313650,3575,3575,3575,3575,0
|
|
20240830,170600,119313650,3575,3575,3575,3575,0
|
|
20240830,170500,119313650,3575,3575,3575,3575,0
|
|
20240830,170400,119313650,3575,3575,3575,3575,0
|
|
20240830,170300,119313650,3575,3575,3575,3575,0
|
|
20240830,170200,119313650,3575,3575,3575,3575,0
|
|
20240830,170100,119313650,3575,3575,3575,3575,0
|
|
20240830,170000,119313650,3575,3575,3575,3575,0
|
|
20240830,165900,119313650,3575,3575,3575,3575,0
|
|
20240830,165800,119313650,3575,3575,3575,3575,0
|
|
20240830,165700,119313650,3575,3575,3575,3575,0
|
|
20240830,165600,119313650,3575,3575,3575,3575,0
|
|
20240830,165500,119313650,3575,3575,3575,3575,0
|
|
20240830,165400,119313650,3575,3575,3575,3575,0
|
|
20240830,165300,119313650,3575,3575,3575,3575,0
|
|
20240830,165200,119313650,3575,3575,3575,3575,0
|
|
20240830,165100,119313650,3575,3575,3575,3575,0
|
|
20240830,165000,119313650,3575,3575,3575,3575,0
|
|
20240830,164900,119313650,3575,3575,3575,3575,0
|
|
20240830,164800,119313650,3575,3575,3575,3575,0
|
|
20240830,164700,119313650,3575,3575,3575,3575,0
|
|
20240830,164600,119313650,3575,3575,3575,3575,0
|
|
20240830,164500,119313650,3575,3575,3575,3575,0
|
|
20240830,164400,119313650,3575,3575,3575,3575,0
|
|
20240830,164300,119313650,3575,3575,3575,3575,0
|
|
20240830,164200,119313650,3575,3575,3575,3575,0
|
|
20240830,164100,119313650,3575,3575,3575,3575,693
|
|
20240830,164000,119313650,3575,3575,3575,3575,0
|
|
20240830,163900,119313650,3575,3575,3575,3575,0
|
|
20240830,163800,119313650,3575,3575,3575,3575,0
|
|
20240830,163700,119313650,3575,3575,3575,3575,0
|
|
20240830,163600,119313650,3575,3575,3575,3575,0
|
|
20240830,163500,119313650,3575,3575,3575,3575,0
|
|
20240830,163400,119313650,3575,3575,3575,3575,0
|
|
20240830,163300,119313650,3575,3575,3575,3575,0
|
|
20240830,163200,119313650,3575,3575,3575,3575,0
|
|
20240830,163100,119313650,3575,3575,3575,3575,0
|
|
20240830,163000,119313650,3575,3575,3575,3575,0
|
|
20240830,162900,119313650,3575,3575,3575,3575,0
|
|
20240830,162800,119313650,3575,3575,3575,3575,0
|
|
20240830,162700,119313650,3575,3575,3575,3575,0
|
|
20240830,162600,119313650,3575,3575,3575,3575,0
|
|
20240830,162500,119313650,3575,3575,3575,3575,0
|
|
20240830,162400,119313650,3575,3575,3575,3575,0
|
|
20240830,162300,119313650,3575,3575,3575,3575,0
|
|
20240830,162200,119313650,3575,3575,3575,3575,0
|
|
20240830,162100,119313650,3575,3575,3575,3575,0
|
|
20240830,162000,119313650,3575,3575,3575,3575,0
|
|
20240830,161900,119313650,3575,3575,3575,3575,0
|
|
20240830,161800,119313650,3575,3575,3575,3575,0
|
|
20240830,161700,119313650,3575,3575,3575,3575,0
|
|
20240830,161600,119313650,3575,3575,3575,3575,0
|
|
20240830,161500,119313650,3575,3575,3575,3575,0
|
|
20240830,161400,119313650,3575,3575,3575,3575,0
|
|
20240830,161300,119313650,3575,3575,3575,3575,0
|
|
20240830,161200,119313650,3575,3575,3575,3575,0
|
|
20240830,161100,119313650,3575,3575,3575,3575,693
|
|
20240830,161000,119313650,3575,3575,3575,3575,0
|
|
20240830,160900,119313650,3575,3575,3575,3575,0
|
|
20240830,160800,119313650,3575,3575,3575,3575,0
|
|
20240830,160700,119313650,3575,3575,3575,3575,0
|
|
20240830,160600,119313650,3575,3575,3575,3575,0
|
|
20240830,160500,119313650,3575,3575,3575,3575,0
|
|
20240830,160400,119313650,3575,3575,3575,3575,0
|
|
20240830,160300,119313650,3575,3575,3575,3575,0
|
|
20240830,160200,119313650,3575,3575,3575,3575,0
|
|
20240830,160100,119313650,3575,3575,3575,3575,0
|
|
20240830,160000,119313650,3575,3575,3575,3575,0
|
|
20240830,155900,119313650,3575,3575,3575,3575,0
|
|
20240830,155800,119313650,3575,3575,3575,3575,0
|
|
20240830,155700,119313650,3575,3575,3575,3575,0
|
|
20240830,155600,119313650,3575,3575,3575,3575,0
|
|
20240830,155500,119313650,3575,3575,3575,3575,0
|
|
20240830,155400,119313650,3575,3575,3575,3575,0
|
|
20240830,155300,119313650,3575,3575,3575,3575,0
|
|
20240830,155200,119313650,3575,3575,3575,3575,0
|
|
20240830,155100,119313650,3575,3575,3575,3575,0
|
|
20240830,155000,119313650,3575,3575,3575,3575,0
|
|
20240830,154900,119313650,3575,3575,3575,3575,0
|
|
20240830,154800,119313650,3575,3575,3575,3575,0
|
|
20240830,154700,119313650,3575,3575,3575,3575,0
|
|
20240830,154600,119313650,3575,3575,3575,3575,0
|
|
20240830,154500,119313650,3575,3575,3575,3575,0
|
|
20240830,154400,119313650,3575,3575,3575,3575,0
|
|
20240830,154300,119313650,3575,3575,3575,3575,0
|
|
20240830,154200,119313650,3575,3575,3575,3575,0
|
|
20240830,154100,119313650,3575,3575,3575,3575,693
|
|
20240830,154000,119313650,3575,3575,3575,3575,0
|
|
20240830,153900,119313650,3575,3575,3575,3575,0
|
|
20240830,153800,119313650,3575,3575,3575,3575,0
|
|
20240830,153700,119313650,3575,3575,3575,3575,0
|
|
20240830,153600,119313650,3575,3575,3575,3575,0
|
|
20240830,153500,119313650,3575,3575,3575,3575,0
|
|
20240830,153400,119313650,3575,3575,3575,3575,0
|
|
20240830,153300,119313650,3575,3575,3575,3575,0
|
|
20240830,153200,119313650,3575,3575,3575,3575,0
|
|
20240830,153100,119313650,3575,3575,3575,3575,0
|
|
20240830,153000,119313650,3575,3575,3575,3575,693
|
|
20240830,152900,116836175,3570,3570,3570,3570,0
|
|
20240830,152800,116836175,3570,3570,3570,3570,0
|
|
20240830,152700,116836175,3570,3570,3570,3570,0
|
|
20240830,152600,116836175,3570,3570,3570,3570,0
|
|
20240830,152500,116836175,3570,3570,3570,3570,0
|
|
20240830,152400,116836175,3570,3570,3570,3570,0
|
|
20240830,152300,116836175,3570,3570,3570,3570,0
|
|
20240830,152200,116836175,3570,3570,3570,3570,0
|
|
20240830,152100,116836175,3570,3570,3570,3570,0
|
|
20240830,152000,116836175,3570,3570,3570,3570,0
|
|
20240830,151900,116836175,3570,3550,3575,3545,44
|
|
20240830,151800,116679910,3545,3575,3575,3545,81
|
|
20240830,151700,116392595,3555,3560,3585,3555,208
|
|
20240830,151600,115651960,3560,3550,3560,3545,4830
|
|
20240830,151500,98503745,3550,3560,3560,3550,461
|
|
20240830,151400,96862755,3565,3565,3565,3565,26
|
|
20240830,151300,96770065,3555,3565,3565,3555,645
|
|
20240830,151200,94473650,3565,3565,3565,3565,0
|
|
20240830,151100,94473650,3565,3565,3565,3565,14
|
|
20240830,151000,94423740,3550,3550,3550,3550,0
|
|
20240830,150900,94423740,3550,3550,3550,3550,0
|
|
20240830,150800,94423740,3550,3550,3550,3550,0
|
|
20240830,150700,94423740,3550,3550,3550,3550,0
|
|
20240830,150600,94423740,3550,3550,3550,3550,0
|
|
20240830,150500,94423740,3550,3550,3550,3550,0
|
|
20240830,150400,94423740,3550,3550,3550,3550,0
|
|
20240830,150300,94423740,3550,3550,3550,3550,0
|
|
20240830,150200,94423740,3550,3555,3555,3550,169
|
|
20240830,150100,93822965,3555,3555,3555,3555,200
|
|
20240830,150000,93111965,3550,3550,3550,3550,0
|
|
20240830,145900,93111965,3550,3550,3550,3550,0
|
|
20240830,145800,93111965,3550,3550,3550,3550,0
|
|
20240830,145700,93111965,3550,3550,3550,3550,0
|
|
20240830,145600,93111965,3550,3550,3550,3550,0
|
|
20240830,145500,93111965,3550,3550,3550,3550,0
|
|
20240830,145400,93111965,3550,3550,3550,3550,107
|
|
20240830,145300,92732115,3550,3555,3555,3550,317
|
|
20240830,145200,91606130,3555,3570,3570,3555,2
|
|
20240830,145100,91599005,3570,3560,3570,3560,310
|
|
20240830,145000,90495305,3550,3550,3550,3550,0
|
|
20240830,144900,90495305,3550,3550,3550,3550,292
|
|
20240830,144800,89458705,3545,3545,3545,3545,0
|
|
20240830,144700,89458705,3545,3545,3545,3545,0
|
|
20240830,144600,89458705,3545,3545,3545,3545,126
|
|
20240830,144500,89012035,3540,3540,3540,3540,0
|
|
20240830,144400,89012035,3540,3540,3540,3540,0
|
|
20240830,144300,89012035,3540,3540,3540,3540,0
|
|
20240830,144200,89012035,3540,3540,3540,3540,0
|
|
20240830,144100,89012035,3540,3540,3540,3540,0
|
|
20240830,144000,89012035,3540,3555,3555,3540,28
|
|
20240830,143900,88912685,3555,3575,3575,3555,208
|
|
20240830,143800,88170845,3555,3555,3555,3555,0
|
|
20240830,143700,88170845,3555,3555,3555,3555,0
|
|
20240830,143600,88170845,3555,3555,3555,3555,0
|
|
20240830,143500,88170845,3555,3555,3555,3555,0
|
|
20240830,143400,88170845,3555,3555,3555,3555,0
|
|
20240830,143300,88170845,3555,3555,3555,3555,0
|
|
20240830,143200,88170845,3555,3575,3575,3555,40
|
|
20240830,143100,88028155,3575,3575,3575,3575,0
|
|
20240830,143000,88028155,3575,3575,3575,3575,0
|
|
20240830,142900,88028155,3575,3570,3575,3570,10
|
|
20240830,142800,87992420,3560,3560,3560,3560,0
|
|
20240830,142700,87992420,3560,3560,3560,3560,0
|
|
20240830,142600,87992420,3560,3570,3570,3560,63
|
|
20240830,142500,87767605,3575,3570,3575,3570,39
|
|
20240830,142400,87628325,3570,3570,3570,3570,37
|
|
20240830,142300,87496235,3550,3550,3550,3550,0
|
|
20240830,142200,87496235,3550,3550,3550,3550,0
|
|
20240830,142100,87496235,3550,3550,3550,3550,8
|
|
20240830,142000,87467835,3550,3550,3550,3550,0
|
|
20240830,141900,87467835,3550,3550,3550,3550,0
|
|
20240830,141800,87467835,3550,3575,3575,3540,268
|
|
20240830,141700,86514480,3545,3545,3545,3545,0
|
|
20240830,141600,86514480,3545,3545,3545,3545,0
|
|
20240830,141500,86514480,3545,3545,3545,3545,0
|
|
20240830,141400,86514480,3545,3575,3575,3545,49
|
|
20240830,141300,86339950,3550,3550,3550,3550,0
|
|
20240830,141200,86339950,3550,3550,3550,3550,0
|
|
20240830,141100,86339950,3550,3550,3550,3550,0
|
|
20240830,141000,86339950,3550,3550,3550,3550,0
|
|
20240830,140900,86339950,3550,3550,3550,3550,0
|
|
20240830,140800,86339950,3550,3550,3550,3550,0
|
|
20240830,140700,86339950,3550,3570,3575,3550,24
|
|
20240830,140600,86254400,3555,3555,3555,3555,0
|
|
20240830,140500,86254400,3555,3555,3555,3555,0
|
|
20240830,140400,86254400,3555,3555,3555,3555,0
|
|
20240830,140300,86254400,3555,3555,3555,3555,0
|
|
20240830,140200,86254400,3555,3555,3555,3555,0
|
|
20240830,140100,86254400,3555,3555,3555,3555,0
|
|
20240830,140000,86254400,3555,3555,3555,3555,0
|
|
20240830,135900,86254400,3555,3555,3555,3555,0
|
|
20240830,135800,86254400,3555,3555,3555,3555,0
|
|
20240830,135700,86254400,3555,3555,3555,3555,0
|
|
20240830,135600,86254400,3555,3555,3555,3555,0
|
|
20240830,135500,86254400,3555,3555,3555,3555,0
|
|
20240830,135400,86254400,3555,3555,3555,3555,0
|
|
20240830,135300,86254400,3555,3555,3555,3555,0
|
|
20240830,135200,86254400,3555,3555,3555,3555,0
|
|
20240830,135100,86254400,3555,3555,3555,3555,0
|
|
20240830,135000,86254400,3555,3555,3555,3555,18
|
|
20240830,134900,86190410,3555,3555,3555,3555,0
|
|
20240830,134800,86190410,3555,3585,3585,3555,4
|
|
20240830,134700,86176125,3555,3555,3555,3555,0
|
|
20240830,134600,86176125,3555,3555,3555,3555,0
|
|
20240830,134500,86176125,3555,3555,3555,3555,0
|
|
20240830,134400,86176125,3555,3555,3555,3555,0
|
|
20240830,134300,86176125,3555,3555,3555,3555,0
|
|
20240830,134200,86176125,3555,3555,3555,3555,0
|
|
20240830,134100,86176125,3555,3555,3555,3555,0
|
|
20240830,134000,86176125,3555,3555,3555,3555,0
|
|
20240830,133900,86176125,3555,3555,3555,3555,0
|
|
20240830,133800,86176125,3555,3555,3555,3555,0
|
|
20240830,133700,86176125,3555,3555,3555,3555,0
|
|
20240830,133600,86176125,3555,3555,3555,3555,0
|
|
20240830,133500,86176125,3555,3555,3555,3555,0
|
|
20240830,133400,86176125,3555,3570,3585,3555,15
|
|
20240830,133300,86122510,3560,3560,3560,3560,0
|
|
20240830,133200,86122510,3560,3560,3560,3560,0
|
|
20240830,133100,86122510,3560,3570,3570,3560,8
|
|
20240830,133000,86093990,3565,3585,3585,3565,286
|
|
20240830,132900,85073890,3585,3585,3585,3585,0
|
|
20240830,132800,85073890,3585,3585,3585,3585,0
|
|
20240830,132700,85073890,3585,3585,3585,3585,0
|
|
20240830,132600,85073890,3585,3585,3585,3585,0
|
|
20240830,132500,85073890,3585,3585,3585,3585,0
|
|
20240830,132400,85073890,3585,3585,3585,3585,0
|
|
20240830,132300,85073890,3585,3585,3585,3585,0
|
|
20240830,132200,85073890,3585,3585,3585,3585,40
|
|
20240830,132100,84930490,3570,3570,3570,3570,0
|
|
20240830,132000,84930490,3570,3570,3570,3570,0
|
|
20240830,131900,84930490,3570,3590,3590,3570,68
|
|
20240830,131800,84686885,3585,3585,3585,3585,0
|
|
20240830,131700,84686885,3585,3585,3585,3585,47
|
|
20240830,131600,84518390,3585,3565,3585,3565,764
|
|
20240830,131500,81789000,3560,3545,3565,3530,208
|
|
20240830,131400,81048435,3560,3535,3560,3535,217
|
|
20240830,131300,80277320,3530,3510,3530,3510,11
|
|
20240830,131200,80238610,3540,3540,3540,3510,628
|
|
20240830,131100,78016845,3520,3530,3530,3520,4561
|
|
20240830,131000,61917440,3530,3535,3535,3530,925
|
|
20240830,130900,58649070,3540,3540,3540,3540,0
|
|
20240830,130800,58649070,3540,3540,3540,3540,0
|
|
20240830,130700,58649070,3540,3540,3540,3540,0
|
|
20240830,130600,58649070,3540,3535,3540,3535,5
|
|
20240830,130500,58631390,3540,3540,3540,3540,1
|
|
20240830,130400,58627850,3535,3535,3535,3535,0
|
|
20240830,130300,58627850,3535,3535,3535,3535,4
|
|
20240830,130200,58613710,3535,3535,3535,3535,0
|
|
20240830,130100,58613710,3535,3535,3535,3535,0
|
|
20240830,130000,58613710,3535,3535,3535,3535,0
|
|
20240830,125900,58613710,3535,3535,3535,3535,0
|
|
20240830,125800,58613710,3535,3535,3535,3535,0
|
|
20240830,125700,58613710,3535,3535,3535,3535,0
|
|
20240830,125600,58613710,3535,3535,3535,3535,0
|
|
20240830,125500,58613710,3535,3535,3535,3535,0
|
|
20240830,125400,58613710,3535,3535,3535,3535,18
|
|
20240830,125300,58550080,3540,3540,3540,3540,1
|
|
20240830,125200,58546540,3535,3535,3535,3535,0
|
|
20240830,125100,58546540,3535,3535,3535,3535,20
|
|
20240830,125000,58475840,3535,3535,3535,3535,0
|
|
20240830,124900,58475840,3535,3535,3535,3535,5
|
|
20240830,124800,58458165,3535,3535,3535,3535,18
|
|
20240830,124700,58394535,3535,3540,3540,3535,1603
|
|
20240830,124600,52723820,3540,3540,3540,3540,325
|
|
20240830,124500,51573320,3560,3560,3560,3560,0
|
|
20240830,124400,51573320,3560,3560,3560,3560,0
|
|
20240830,124300,51573320,3560,3560,3560,3560,1
|
|
20240830,124200,51569760,3540,3540,3540,3540,0
|
|
20240830,124100,51569760,3540,3545,3545,3540,70
|
|
20240830,124000,51321650,3545,3545,3545,3545,60
|
|
20240830,123900,51108950,3545,3545,3545,3545,0
|
|
20240830,123800,51108950,3545,3545,3545,3545,0
|
|
20240830,123700,51108950,3545,3545,3545,3545,0
|
|
20240830,123600,51108950,3545,3545,3545,3545,0
|
|
20240830,123500,51108950,3545,3545,3545,3545,0
|
|
20240830,123400,51108950,3545,3550,3550,3545,909
|
|
20240830,123300,47883805,3550,3550,3550,3550,161
|
|
20240830,123200,47312255,3550,3550,3550,3550,0
|
|
20240830,123100,47312255,3550,3550,3550,3550,55
|
|
20240830,123000,47117005,3550,3550,3550,3550,0
|
|
20240830,122900,47117005,3550,3550,3550,3550,0
|
|
20240830,122800,47117005,3550,3550,3550,3550,0
|
|
20240830,122700,47117005,3550,3550,3550,3550,0
|
|
20240830,122600,47117005,3550,3550,3550,3550,0
|
|
20240830,122500,47117005,3550,3550,3550,3550,0
|
|
20240830,122400,47117005,3550,3550,3550,3550,0
|
|
20240830,122300,47117005,3550,3550,3550,3550,0
|
|
20240830,122200,47117005,3550,3550,3550,3550,0
|
|
20240830,122100,47117005,3550,3550,3550,3550,0
|
|
20240830,122000,47117005,3550,3550,3550,3550,0
|
|
20240830,121900,47117005,3550,3550,3550,3550,0
|
|
20240830,121800,47117005,3550,3550,3550,3550,0
|
|
20240830,121700,47117005,3550,3550,3550,3550,0
|
|
20240830,121600,47117005,3550,3550,3550,3550,0
|
|
20240830,121500,47117005,3550,3550,3550,3550,0
|
|
20240830,121400,47117005,3550,3550,3550,3550,0
|
|
20240830,121300,47117005,3550,3550,3550,3550,0
|
|
20240830,121200,47117005,3550,3550,3550,3550,0
|
|
20240830,121100,47117005,3550,3550,3550,3550,0
|
|
20240830,121000,47117005,3550,3550,3550,3550,0
|
|
20240830,120900,47117005,3550,3550,3550,3550,0
|
|
20240830,120800,47117005,3550,3550,3550,3550,0
|
|
20240830,120700,47117005,3550,3550,3550,3550,0
|
|
20240830,120600,47117005,3550,3550,3550,3550,0
|
|
20240830,120500,47117005,3550,3555,3555,3550,18
|
|
20240830,120400,47053085,3555,3555,3555,3555,82
|
|
20240830,120300,46761575,3555,3565,3565,3555,102
|
|
20240830,120200,46398150,3565,3565,3565,3565,0
|
|
20240830,120100,46398150,3565,3565,3565,3565,19
|
|
20240830,120000,46330415,3555,3555,3555,3555,0
|
|
20240830,115900,46330415,3555,3555,3555,3555,0
|
|
20240830,115800,46330415,3555,3555,3555,3555,0
|
|
20240830,115700,46330415,3555,3555,3555,3555,0
|
|
20240830,115600,46330415,3555,3555,3555,3555,0
|
|
20240830,115500,46330415,3555,3555,3555,3555,0
|
|
20240830,115400,46330415,3555,3555,3555,3555,0
|
|
20240830,115300,46330415,3555,3555,3555,3555,0
|
|
20240830,115200,46330415,3555,3555,3555,3555,0
|
|
20240830,115100,46330415,3555,3560,3560,3555,18
|
|
20240830,115000,46266420,3555,3555,3555,3555,0
|
|
20240830,114900,46266420,3555,3555,3555,3555,0
|
|
20240830,114800,46266420,3555,3555,3555,3555,0
|
|
20240830,114700,46266420,3555,3555,3555,3555,0
|
|
20240830,114600,46266420,3555,3555,3555,3555,0
|
|
20240830,114500,46266420,3555,3555,3555,3555,18
|
|
20240830,114400,46202430,3575,3575,3575,3575,0
|
|
20240830,114300,46202430,3575,3575,3575,3575,0
|
|
20240830,114200,46202430,3575,3575,3575,3575,0
|
|
20240830,114100,46202430,3575,3575,3575,3575,0
|
|
20240830,114000,46202430,3575,3575,3575,3575,0
|
|
20240830,113900,46202430,3575,3575,3575,3575,0
|
|
20240830,113800,46202430,3575,3575,3575,3575,0
|
|
20240830,113700,46202430,3575,3570,3575,3570,38
|
|
20240830,113600,46066735,3570,3570,3570,3570,0
|
|
20240830,113500,46066735,3570,3565,3570,3565,4
|
|
20240830,113400,46052470,3555,3555,3555,3555,0
|
|
20240830,113300,46052470,3555,3555,3555,3555,0
|
|
20240830,113200,46052470,3555,3555,3555,3555,0
|
|
20240830,113100,46052470,3555,3555,3555,3555,0
|
|
20240830,113000,46052470,3555,3555,3555,3555,18
|
|
20240830,112900,45988480,3555,3555,3555,3555,2
|
|
20240830,112800,45981370,3550,3550,3550,3550,0
|
|
20240830,112700,45981370,3550,3550,3550,3550,0
|
|
20240830,112600,45981370,3550,3550,3550,3550,0
|
|
20240830,112500,45981370,3550,3550,3550,3550,0
|
|
20240830,112400,45981370,3550,3550,3550,3550,0
|
|
20240830,112300,45981370,3550,3560,3560,3550,480
|
|
20240830,112200,44276860,3550,3550,3550,3550,0
|
|
20240830,112100,44276860,3550,3550,3550,3550,0
|
|
20240830,112000,44276860,3550,3550,3550,3550,0
|
|
20240830,111900,44276860,3550,3550,3550,3550,0
|
|
20240830,111800,44276860,3550,3550,3550,3550,0
|
|
20240830,111700,44276860,3550,3550,3550,3550,0
|
|
20240830,111600,44276860,3550,3560,3560,3550,624
|
|
20240830,111500,42058505,3555,3560,3560,3555,215
|
|
20240830,111400,41293195,3560,3565,3565,3560,575
|
|
20240830,111300,39246175,3560,3560,3560,3560,0
|
|
20240830,111200,39246175,3560,3560,3560,3560,0
|
|
20240830,111100,39246175,3560,3560,3560,3560,0
|
|
20240830,111000,39246175,3560,3560,3560,3560,0
|
|
20240830,110900,39246175,3560,3560,3560,3560,0
|
|
20240830,110800,39246175,3560,3560,3560,3560,0
|
|
20240830,110700,39246175,3560,3560,3560,3560,0
|
|
20240830,110600,39246175,3560,3560,3560,3560,0
|
|
20240830,110500,39246175,3560,3560,3560,3560,0
|
|
20240830,110400,39246175,3560,3560,3560,3560,0
|
|
20240830,110300,39246175,3560,3560,3560,3560,5
|
|
20240830,110200,39228375,3560,3560,3560,3560,0
|
|
20240830,110100,39228375,3560,3560,3560,3560,0
|
|
20240830,110000,39228375,3560,3570,3570,3560,83
|
|
20240830,105900,38932345,3575,3575,3575,3575,0
|
|
20240830,105800,38932345,3575,3575,3575,3575,0
|
|
20240830,105700,38932345,3575,3575,3575,3575,0
|
|
20240830,105600,38932345,3575,3575,3575,3575,0
|
|
20240830,105500,38932345,3575,3575,3575,3575,0
|
|
20240830,105400,38932345,3575,3575,3575,3575,0
|
|
20240830,105300,38932345,3575,3575,3575,3575,0
|
|
20240830,105200,38932345,3575,3575,3575,3575,0
|
|
20240830,105100,38932345,3575,3575,3575,3575,0
|
|
20240830,105000,38932345,3575,3575,3575,3575,3
|
|
20240830,104900,38921620,3575,3575,3575,3575,2
|
|
20240830,104800,38914470,3575,3575,3575,3575,0
|
|
20240830,104700,38914470,3575,3575,3575,3575,0
|
|
20240830,104600,38914470,3575,3575,3575,3575,0
|
|
20240830,104500,38914470,3575,3575,3575,3575,0
|
|
20240830,104400,38914470,3575,3575,3575,3575,0
|
|
20240830,104300,38914470,3575,3575,3575,3575,0
|
|
20240830,104200,38914470,3575,3575,3575,3575,0
|
|
20240830,104100,38914470,3575,3575,3575,3575,0
|
|
20240830,104000,38914470,3575,3575,3575,3575,0
|
|
20240830,103900,38914470,3575,3575,3575,3575,1
|
|
20240830,103800,38910895,3570,3570,3570,3570,0
|
|
20240830,103700,38910895,3570,3570,3570,3570,0
|
|
20240830,103600,38910895,3570,3570,3570,3570,0
|
|
20240830,103500,38910895,3570,3570,3570,3570,0
|
|
20240830,103400,38910895,3570,3570,3570,3570,0
|
|
20240830,103300,38910895,3570,3570,3570,3570,0
|
|
20240830,103200,38910895,3570,3570,3570,3570,63
|
|
20240830,103100,38685985,3570,3580,3580,3570,63
|
|
20240830,103000,38460470,3580,3580,3580,3580,0
|
|
20240830,102900,38460470,3580,3580,3580,3580,0
|
|
20240830,102800,38460470,3580,3580,3580,3580,0
|
|
20240830,102700,38460470,3580,3580,3580,3580,0
|
|
20240830,102600,38460470,3580,3580,3580,3580,1
|
|
20240830,102500,38456890,3565,3565,3565,3565,0
|
|
20240830,102400,38456890,3565,3565,3565,3565,0
|
|
20240830,102300,38456890,3565,3565,3565,3565,0
|
|
20240830,102200,38456890,3565,3565,3565,3565,0
|
|
20240830,102100,38456890,3565,3565,3565,3565,0
|
|
20240830,102000,38456890,3565,3565,3565,3565,0
|
|
20240830,101900,38456890,3565,3565,3565,3565,0
|
|
20240830,101800,38456890,3565,3565,3565,3565,0
|
|
20240830,101700,38456890,3565,3565,3565,3565,0
|
|
20240830,101600,38456890,3565,3565,3565,3565,0
|
|
20240830,101500,38456890,3565,3565,3565,3565,0
|
|
20240830,101400,38456890,3565,3565,3565,3565,0
|
|
20240830,101300,38456890,3565,3565,3565,3565,0
|
|
20240830,101200,38456890,3565,3565,3565,3565,0
|
|
20240830,101100,38456890,3565,3565,3565,3565,0
|
|
20240830,101000,38456890,3565,3565,3565,3565,0
|
|
20240830,100900,38456890,3565,3565,3565,3565,0
|
|
20240830,100800,38456890,3565,3565,3565,3565,0
|
|
20240830,100700,38456890,3565,3565,3565,3565,0
|
|
20240830,100600,38456890,3565,3565,3565,3565,0
|
|
20240830,100500,38456890,3565,3565,3565,3565,0
|
|
20240830,100400,38456890,3565,3580,3580,3565,45
|
|
20240830,100300,38295805,3585,3585,3585,3585,0
|
|
20240830,100200,38295805,3585,3585,3585,3585,0
|
|
20240830,100100,38295805,3585,3585,3585,3585,0
|
|
20240830,100000,38295805,3585,3585,3585,3585,0
|
|
20240830,095900,38295805,3585,3585,3585,3585,0
|
|
20240830,095800,38295805,3585,3585,3585,3585,0
|
|
20240830,095700,38295805,3585,3585,3585,3585,5
|
|
20240830,095600,38277880,3585,3585,3585,3585,0
|
|
20240830,095500,38277880,3585,3585,3585,3585,0
|
|
20240830,095400,38277880,3585,3585,3585,3585,0
|
|
20240830,095300,38277880,3585,3585,3585,3585,0
|
|
20240830,095200,38277880,3585,3585,3585,3585,0
|
|
20240830,095100,38277880,3585,3585,3585,3585,0
|
|
20240830,095000,38277880,3585,3585,3585,3585,0
|
|
20240830,094900,38277880,3585,3585,3585,3585,0
|
|
20240830,094800,38277880,3585,3585,3585,3585,0
|
|
20240830,094700,38277880,3585,3585,3585,3585,0
|
|
20240830,094600,38277880,3585,3585,3585,3585,0
|
|
20240830,094500,38277880,3585,3585,3585,3585,0
|
|
20240830,094400,38277880,3585,3585,3585,3585,36
|
|
20240830,094300,38148820,3585,3585,3585,3585,0
|
|
20240830,094200,38148820,3585,3585,3585,3585,0
|
|
20240830,094100,38148820,3585,3585,3585,3585,1
|
|
20240830,094000,38145235,3560,3570,3570,3560,120
|
|
20240830,093900,37716950,3585,3585,3585,3585,8
|
|
20240830,093800,37688270,3595,3595,3595,3595,0
|
|
20240830,093700,37688270,3595,3595,3595,3595,0
|
|
20240830,093600,37688270,3595,3595,3595,3595,0
|
|
20240830,093500,37688270,3595,3595,3595,3595,0
|
|
20240830,093400,37688270,3595,3595,3595,3595,0
|
|
20240830,093300,37688270,3595,3595,3595,3595,1
|
|
20240830,093200,37684675,3600,3600,3600,3600,0
|
|
20240830,093100,37684675,3600,3570,3600,3570,1386
|
|
20240830,093000,32725610,3570,3585,3585,3570,3728
|
|
20240830,092900,19414035,3585,3595,3595,3585,10
|
|
20240830,092800,19378095,3595,3595,3595,3585,220
|
|
20240830,092700,18587855,3595,3595,3595,3595,30
|
|
20240830,092600,18480005,3600,3600,3600,3600,0
|
|
20240830,092500,18480005,3600,3600,3600,3600,0
|
|
20240830,092400,18480005,3600,3600,3600,3600,12
|
|
20240830,092300,18436805,3600,3600,3600,3600,200
|
|
20240830,092200,17716805,3600,3600,3600,3600,0
|
|
20240830,092100,17716805,3600,3600,3600,3600,21
|
|
20240830,092000,17641205,3600,3600,3600,3600,17
|
|
20240830,091900,17580005,3620,3600,3620,3600,2
|
|
20240830,091800,17572785,3620,3595,3620,3575,450
|
|
20240830,091700,15958160,3595,3635,3635,3595,26
|
|
20240830,091600,15864130,3635,3620,3635,3620,1500
|
|
20240830,091500,10426615,3620,3620,3620,3620,0
|
|
20240830,091400,10426615,3620,3620,3620,3620,2
|
|
20240830,091300,10419375,3590,3610,3610,3590,115
|
|
20240830,091200,10006250,3625,3630,3635,3625,3
|
|
20240830,091100,9995360,3635,3635,3635,3635,0
|
|
20240830,091000,9995360,3635,3630,3635,3630,7
|
|
20240830,090900,9969925,3635,3625,3635,3595,297
|
|
20240830,090800,8892205,3595,3630,3640,3595,363
|
|
20240830,090700,7574040,3640,3585,3640,3570,1273
|
|
20240830,090600,2980200,3585,3565,3585,3565,121
|
|
20240830,090500,2548815,3565,3565,3565,3565,0
|
|
20240830,090400,2548815,3565,3565,3565,3565,31
|
|
20240830,090300,2438300,3565,3565,3565,3565,0
|
|
20240830,090200,2438300,3565,3565,3565,3565,0
|
|
20240830,090100,2438300,3565,3570,3570,3565,286
|
|
20240830,090000,1417310,3590,3570,3590,3570,397
|