651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,194800,207215020,6030,6030,6030,6030,1498
|
|
20240830,194700,207215020,6030,6030,6030,6030,0
|
|
20240830,194600,207215020,6030,6030,6030,6030,0
|
|
20240830,194500,207215020,6030,6030,6030,6030,0
|
|
20240830,194400,207215020,6030,6030,6030,6030,0
|
|
20240830,194300,207215020,6030,6030,6030,6030,0
|
|
20240830,194200,207215020,6030,6030,6030,6030,0
|
|
20240830,194100,207215020,6030,6030,6030,6030,0
|
|
20240830,194000,207215020,6030,6030,6030,6030,0
|
|
20240830,193900,207215020,6030,6030,6030,6030,0
|
|
20240830,193800,207215020,6030,6030,6030,6030,0
|
|
20240830,193700,207215020,6030,6030,6030,6030,0
|
|
20240830,193600,207215020,6030,6030,6030,6030,0
|
|
20240830,193500,207215020,6030,6030,6030,6030,0
|
|
20240830,193400,207215020,6030,6030,6030,6030,0
|
|
20240830,193300,207215020,6030,6030,6030,6030,0
|
|
20240830,193200,207215020,6030,6030,6030,6030,0
|
|
20240830,193100,207215020,6030,6030,6030,6030,0
|
|
20240830,193000,207215020,6030,6030,6030,6030,0
|
|
20240830,192900,207215020,6030,6030,6030,6030,0
|
|
20240830,192800,207215020,6030,6030,6030,6030,0
|
|
20240830,192700,207215020,6030,6030,6030,6030,0
|
|
20240830,192600,207215020,6030,6030,6030,6030,0
|
|
20240830,192500,207215020,6030,6030,6030,6030,0
|
|
20240830,192400,207215020,6030,6030,6030,6030,0
|
|
20240830,192300,207215020,6030,6030,6030,6030,0
|
|
20240830,192200,207215020,6030,6030,6030,6030,0
|
|
20240830,192100,207215020,6030,6030,6030,6030,0
|
|
20240830,192000,207215020,6030,6030,6030,6030,0
|
|
20240830,191900,207215020,6030,6030,6030,6030,0
|
|
20240830,191800,207215020,6030,6030,6030,6030,1498
|
|
20240830,191700,207215020,6030,6030,6030,6030,0
|
|
20240830,191600,207215020,6030,6030,6030,6030,0
|
|
20240830,191500,207215020,6030,6030,6030,6030,0
|
|
20240830,191400,207215020,6030,6030,6030,6030,0
|
|
20240830,191300,207215020,6030,6030,6030,6030,0
|
|
20240830,191200,207215020,6030,6030,6030,6030,0
|
|
20240830,191100,207215020,6030,6030,6030,6030,0
|
|
20240830,191000,207215020,6030,6030,6030,6030,0
|
|
20240830,190900,207215020,6030,6030,6030,6030,0
|
|
20240830,190800,207215020,6030,6030,6030,6030,0
|
|
20240830,190700,207215020,6030,6030,6030,6030,0
|
|
20240830,190600,207215020,6030,6030,6030,6030,0
|
|
20240830,190500,207215020,6030,6030,6030,6030,0
|
|
20240830,190400,207215020,6030,6030,6030,6030,0
|
|
20240830,190300,207215020,6030,6030,6030,6030,0
|
|
20240830,190200,207215020,6030,6030,6030,6030,0
|
|
20240830,190100,207215020,6030,6030,6030,6030,0
|
|
20240830,190000,207215020,6030,6030,6030,6030,0
|
|
20240830,185900,207215020,6030,6030,6030,6030,0
|
|
20240830,185800,207215020,6030,6030,6030,6030,0
|
|
20240830,185700,207215020,6030,6030,6030,6030,0
|
|
20240830,185600,207215020,6030,6030,6030,6030,0
|
|
20240830,185500,207215020,6030,6030,6030,6030,0
|
|
20240830,185400,207215020,6030,6030,6030,6030,0
|
|
20240830,185300,207215020,6030,6030,6030,6030,0
|
|
20240830,185200,207215020,6030,6030,6030,6030,0
|
|
20240830,185100,207215020,6030,6030,6030,6030,0
|
|
20240830,185000,207215020,6030,6030,6030,6030,0
|
|
20240830,184900,207215020,6030,6030,6030,6030,0
|
|
20240830,184800,207215020,6030,6030,6030,6030,1498
|
|
20240830,184700,207215020,6030,6030,6030,6030,0
|
|
20240830,184600,207215020,6030,6030,6030,6030,0
|
|
20240830,184500,207215020,6030,6030,6030,6030,0
|
|
20240830,184400,207215020,6030,6030,6030,6030,0
|
|
20240830,184300,207215020,6030,6030,6030,6030,0
|
|
20240830,184200,207215020,6030,6030,6030,6030,0
|
|
20240830,184100,207215020,6030,6030,6030,6030,0
|
|
20240830,184000,207215020,6030,6030,6030,6030,0
|
|
20240830,183900,207215020,6030,6030,6030,6030,0
|
|
20240830,183800,207215020,6030,6030,6030,6030,0
|
|
20240830,183700,207215020,6030,6030,6030,6030,0
|
|
20240830,183600,207215020,6030,6030,6030,6030,0
|
|
20240830,183500,207215020,6030,6030,6030,6030,0
|
|
20240830,183400,207215020,6030,6030,6030,6030,0
|
|
20240830,183300,207215020,6030,6030,6030,6030,0
|
|
20240830,183200,207215020,6030,6030,6030,6030,0
|
|
20240830,183100,207215020,6030,6030,6030,6030,0
|
|
20240830,183000,207215020,6030,6030,6030,6030,0
|
|
20240830,182900,207215020,6030,6030,6030,6030,0
|
|
20240830,182800,207215020,6030,6030,6030,6030,0
|
|
20240830,182700,207215020,6030,6030,6030,6030,0
|
|
20240830,182600,207215020,6030,6030,6030,6030,0
|
|
20240830,182500,207215020,6030,6030,6030,6030,0
|
|
20240830,182400,207215020,6030,6030,6030,6030,0
|
|
20240830,182300,207215020,6030,6030,6030,6030,0
|
|
20240830,182200,207215020,6030,6030,6030,6030,0
|
|
20240830,182100,207215020,6030,6030,6030,6030,0
|
|
20240830,182000,207215020,6030,6030,6030,6030,0
|
|
20240830,181900,207215020,6030,6030,6030,6030,0
|
|
20240830,181800,207215020,6030,6030,6030,6030,1498
|
|
20240830,181700,207215020,6030,6030,6030,6030,0
|
|
20240830,181600,207215020,6030,6030,6030,6030,0
|
|
20240830,181500,207215020,6030,6030,6030,6030,0
|
|
20240830,181400,207215020,6030,6030,6030,6030,0
|
|
20240830,181300,207215020,6030,6030,6030,6030,0
|
|
20240830,181200,207215020,6030,6030,6030,6030,0
|
|
20240830,181100,207215020,6030,6030,6030,6030,0
|
|
20240830,181000,207215020,6030,6030,6030,6030,0
|
|
20240830,180900,207215020,6030,6030,6030,6030,0
|
|
20240830,180800,207215020,6030,6030,6030,6030,0
|
|
20240830,180700,207215020,6030,6030,6030,6030,0
|
|
20240830,180600,207215020,6030,6030,6030,6030,0
|
|
20240830,180500,207215020,6030,6030,6030,6030,0
|
|
20240830,180400,207215020,6030,6030,6030,6030,0
|
|
20240830,180300,207215020,6030,6030,6030,6030,0
|
|
20240830,180200,207215020,6030,6030,6030,6030,0
|
|
20240830,180100,207215020,6030,6030,6030,6030,0
|
|
20240830,180000,207215020,6030,6030,6030,6030,0
|
|
20240830,175900,207215020,6030,6030,6030,6030,0
|
|
20240830,175800,207215020,6030,6030,6030,6030,0
|
|
20240830,175700,207215020,6030,6030,6030,6030,0
|
|
20240830,175600,207215020,6030,6030,6030,6030,0
|
|
20240830,175500,207215020,6030,6030,6030,6030,0
|
|
20240830,175400,207215020,6030,6030,6030,6030,0
|
|
20240830,175300,207215020,6030,6030,6030,6030,0
|
|
20240830,175200,207215020,6030,6030,6030,6030,0
|
|
20240830,175100,207215020,6030,6030,6030,6030,0
|
|
20240830,175000,207215020,6030,6030,6030,6030,0
|
|
20240830,174900,207215020,6030,6030,6030,6030,0
|
|
20240830,174800,207215020,6030,6030,6030,6030,1498
|
|
20240830,174700,207215020,6030,6030,6030,6030,0
|
|
20240830,174600,207215020,6030,6030,6030,6030,0
|
|
20240830,174500,207215020,6030,6030,6030,6030,0
|
|
20240830,174400,207215020,6030,6030,6030,6030,0
|
|
20240830,174300,207215020,6030,6030,6030,6030,0
|
|
20240830,174200,207215020,6030,6030,6030,6030,0
|
|
20240830,174100,207215020,6030,6030,6030,6030,0
|
|
20240830,174000,207215020,6030,6030,6030,6030,0
|
|
20240830,173900,207215020,6030,6030,6030,6030,0
|
|
20240830,173800,207215020,6030,6030,6030,6030,0
|
|
20240830,173700,207215020,6030,6030,6030,6030,0
|
|
20240830,173600,207215020,6030,6030,6030,6030,0
|
|
20240830,173500,207215020,6030,6030,6030,6030,0
|
|
20240830,173400,207215020,6030,6030,6030,6030,0
|
|
20240830,173300,207215020,6030,6030,6030,6030,0
|
|
20240830,173200,207215020,6030,6030,6030,6030,0
|
|
20240830,173100,207215020,6030,6030,6030,6030,0
|
|
20240830,173000,207215020,6030,6030,6030,6030,0
|
|
20240830,172900,207215020,6030,6030,6030,6030,0
|
|
20240830,172800,207215020,6030,6030,6030,6030,0
|
|
20240830,172700,207215020,6030,6030,6030,6030,0
|
|
20240830,172600,207215020,6030,6030,6030,6030,0
|
|
20240830,172500,207215020,6030,6030,6030,6030,0
|
|
20240830,172400,207215020,6030,6030,6030,6030,0
|
|
20240830,172300,207215020,6030,6030,6030,6030,0
|
|
20240830,172200,207215020,6030,6030,6030,6030,0
|
|
20240830,172100,207215020,6030,6030,6030,6030,0
|
|
20240830,172000,207215020,6030,6030,6030,6030,0
|
|
20240830,171900,207215020,6030,6030,6030,6030,0
|
|
20240830,171800,207215020,6030,6030,6030,6030,1498
|
|
20240830,171700,207215020,6030,6030,6030,6030,0
|
|
20240830,171600,207215020,6030,6030,6030,6030,0
|
|
20240830,171500,207215020,6030,6030,6030,6030,0
|
|
20240830,171400,207215020,6030,6030,6030,6030,0
|
|
20240830,171300,207215020,6030,6030,6030,6030,0
|
|
20240830,171200,207215020,6030,6030,6030,6030,0
|
|
20240830,171100,207215020,6030,6030,6030,6030,0
|
|
20240830,171000,207215020,6030,6030,6030,6030,0
|
|
20240830,170900,207215020,6030,6030,6030,6030,0
|
|
20240830,170800,207215020,6030,6030,6030,6030,0
|
|
20240830,170700,207215020,6030,6030,6030,6030,0
|
|
20240830,170600,207215020,6030,6030,6030,6030,0
|
|
20240830,170500,207215020,6030,6030,6030,6030,0
|
|
20240830,170400,207215020,6030,6030,6030,6030,0
|
|
20240830,170300,207215020,6030,6030,6030,6030,0
|
|
20240830,170200,207215020,6030,6030,6030,6030,0
|
|
20240830,170100,207215020,6030,6030,6030,6030,0
|
|
20240830,170000,207215020,6030,6030,6030,6030,0
|
|
20240830,165900,207215020,6030,6030,6030,6030,0
|
|
20240830,165800,207215020,6030,6030,6030,6030,0
|
|
20240830,165700,207215020,6030,6030,6030,6030,0
|
|
20240830,165600,207215020,6030,6030,6030,6030,0
|
|
20240830,165500,207215020,6030,6030,6030,6030,0
|
|
20240830,165400,207215020,6030,6030,6030,6030,0
|
|
20240830,165300,207215020,6030,6030,6030,6030,0
|
|
20240830,165200,207215020,6030,6030,6030,6030,0
|
|
20240830,165100,207215020,6030,6030,6030,6030,0
|
|
20240830,165000,207215020,6030,6030,6030,6030,0
|
|
20240830,164900,207215020,6030,6030,6030,6030,0
|
|
20240830,164800,207215020,6030,6030,6030,6030,1498
|
|
20240830,164700,207215020,6030,6030,6030,6030,0
|
|
20240830,164600,207215020,6030,6030,6030,6030,0
|
|
20240830,164500,207215020,6030,6030,6030,6030,0
|
|
20240830,164400,207215020,6030,6030,6030,6030,0
|
|
20240830,164300,207215020,6030,6030,6030,6030,0
|
|
20240830,164200,207215020,6030,6030,6030,6030,0
|
|
20240830,164100,207215020,6030,6030,6030,6030,0
|
|
20240830,164000,207215020,6030,6030,6030,6030,0
|
|
20240830,163900,207215020,6030,6030,6030,6030,0
|
|
20240830,163800,207215020,6030,6030,6030,6030,0
|
|
20240830,163700,207215020,6030,6030,6030,6030,0
|
|
20240830,163600,207215020,6030,6030,6030,6030,0
|
|
20240830,163500,207215020,6030,6030,6030,6030,0
|
|
20240830,163400,207215020,6030,6030,6030,6030,0
|
|
20240830,163300,207215020,6030,6030,6030,6030,0
|
|
20240830,163200,207215020,6030,6030,6030,6030,0
|
|
20240830,163100,207215020,6030,6030,6030,6030,0
|
|
20240830,163000,207215020,6030,6030,6030,6030,0
|
|
20240830,162900,207215020,6030,6030,6030,6030,0
|
|
20240830,162800,207215020,6030,6030,6030,6030,0
|
|
20240830,162700,207215020,6030,6030,6030,6030,0
|
|
20240830,162600,207215020,6030,6030,6030,6030,0
|
|
20240830,162500,207215020,6030,6030,6030,6030,0
|
|
20240830,162400,207215020,6030,6030,6030,6030,0
|
|
20240830,162300,207215020,6030,6030,6030,6030,0
|
|
20240830,162200,207215020,6030,6030,6030,6030,0
|
|
20240830,162100,207215020,6030,6030,6030,6030,0
|
|
20240830,162000,207215020,6030,6030,6030,6030,0
|
|
20240830,161900,207215020,6030,6030,6030,6030,0
|
|
20240830,161800,207215020,6030,6030,6030,6030,1498
|
|
20240830,161700,207215020,6030,6030,6030,6030,0
|
|
20240830,161600,207215020,6030,6030,6030,6030,0
|
|
20240830,161500,207215020,6030,6030,6030,6030,0
|
|
20240830,161400,207215020,6030,6030,6030,6030,0
|
|
20240830,161300,207215020,6030,6030,6030,6030,0
|
|
20240830,161200,207215020,6030,6030,6030,6030,0
|
|
20240830,161100,207215020,6030,6030,6030,6030,0
|
|
20240830,161000,207215020,6030,6030,6030,6030,0
|
|
20240830,160900,207215020,6030,6030,6030,6030,0
|
|
20240830,160800,207215020,6030,6030,6030,6030,0
|
|
20240830,160700,207215020,6030,6030,6030,6030,0
|
|
20240830,160600,207215020,6030,6030,6030,6030,0
|
|
20240830,160500,207215020,6030,6030,6030,6030,0
|
|
20240830,160400,207215020,6030,6030,6030,6030,0
|
|
20240830,160300,207215020,6030,6030,6030,6030,0
|
|
20240830,160200,207215020,6030,6030,6030,6030,0
|
|
20240830,160100,207215020,6030,6030,6030,6030,0
|
|
20240830,160000,207215020,6030,6030,6030,6030,0
|
|
20240830,155900,207215020,6030,6030,6030,6030,0
|
|
20240830,155800,207215020,6030,6030,6030,6030,0
|
|
20240830,155700,207215020,6030,6030,6030,6030,0
|
|
20240830,155600,207215020,6030,6030,6030,6030,0
|
|
20240830,155500,207215020,6030,6030,6030,6030,0
|
|
20240830,155400,207215020,6030,6030,6030,6030,0
|
|
20240830,155300,207215020,6030,6030,6030,6030,0
|
|
20240830,155200,207215020,6030,6030,6030,6030,0
|
|
20240830,155100,207215020,6030,6030,6030,6030,0
|
|
20240830,155000,207215020,6030,6030,6030,6030,0
|
|
20240830,154900,207215020,6030,6030,6030,6030,0
|
|
20240830,154800,207215020,6030,6030,6030,6030,1498
|
|
20240830,154700,207215020,6030,6030,6030,6030,0
|
|
20240830,154600,207215020,6030,6030,6030,6030,0
|
|
20240830,154500,207215020,6030,6030,6030,6030,0
|
|
20240830,154400,207215020,6030,6030,6030,6030,0
|
|
20240830,154300,207215020,6030,6030,6030,6030,0
|
|
20240830,154200,207215020,6030,6030,6030,6030,0
|
|
20240830,154100,207215020,6030,6030,6030,6030,0
|
|
20240830,154000,207215020,6030,6030,6030,6030,0
|
|
20240830,153900,207215020,6030,6030,6030,6030,0
|
|
20240830,153800,207215020,6030,6030,6030,6030,0
|
|
20240830,153700,207215020,6030,6030,6030,6030,0
|
|
20240830,153600,207215020,6030,6030,6030,6030,0
|
|
20240830,153500,207215020,6030,6030,6030,6030,0
|
|
20240830,153400,207215020,6030,6030,6030,6030,0
|
|
20240830,153300,207215020,6030,6030,6030,6030,0
|
|
20240830,153200,207215020,6030,6030,6030,6030,0
|
|
20240830,153100,207215020,6030,6030,6030,6030,0
|
|
20240830,153000,207215020,6030,6030,6030,6030,1498
|
|
20240830,152900,198182080,6050,6050,6050,6050,0
|
|
20240830,152800,198182080,6050,6050,6050,6050,0
|
|
20240830,152700,198182080,6050,6050,6050,6050,0
|
|
20240830,152600,198182080,6050,6050,6050,6050,0
|
|
20240830,152500,198182080,6050,6050,6050,6050,0
|
|
20240830,152400,198182080,6050,6050,6050,6050,0
|
|
20240830,152300,198182080,6050,6050,6050,6050,0
|
|
20240830,152200,198182080,6050,6050,6050,6050,0
|
|
20240830,152100,198182080,6050,6050,6050,6050,0
|
|
20240830,152000,198182080,6050,6050,6050,6050,0
|
|
20240830,151900,198182080,6050,6040,6050,6030,465
|
|
20240830,151800,195375770,6040,6040,6040,6040,206
|
|
20240830,151700,194131530,6050,6040,6050,6040,11
|
|
20240830,151600,194065080,6050,6050,6050,6050,2
|
|
20240830,151500,194052980,6050,6050,6050,6050,107
|
|
20240830,151400,193405630,6050,6050,6050,6050,5
|
|
20240830,151300,193375380,6060,6040,6060,6040,565
|
|
20240830,151200,189962700,6040,6040,6040,6040,531
|
|
20240830,151100,186755460,6030,6030,6030,6030,0
|
|
20240830,151000,186755460,6030,6030,6030,6030,159
|
|
20240830,150900,185796690,6030,6040,6040,6030,3
|
|
20240830,150800,185778580,6030,6040,6040,6030,126
|
|
20240830,150700,185017650,6040,6040,6040,6040,0
|
|
20240830,150600,185017650,6040,6040,6040,6040,1
|
|
20240830,150500,185011610,6030,6030,6030,6030,0
|
|
20240830,150400,185011610,6030,6040,6040,6030,551
|
|
20240830,150300,181684080,6030,6040,6040,6030,2
|
|
20240830,150200,181672010,6030,6040,6040,6030,13
|
|
20240830,150100,181593500,6050,6050,6050,6050,0
|
|
20240830,150000,181593500,6050,6050,6050,6050,0
|
|
20240830,145900,181593500,6050,6050,6050,6050,0
|
|
20240830,145800,181593500,6050,6050,6050,6050,1
|
|
20240830,145700,181587450,6030,6030,6030,6030,6
|
|
20240830,145600,181551270,6030,6030,6030,6030,0
|
|
20240830,145500,181551270,6030,6040,6040,6030,11
|
|
20240830,145400,181484840,6060,6060,6060,6060,0
|
|
20240830,145300,181484840,6060,6060,6060,6060,0
|
|
20240830,145200,181484840,6060,6060,6060,6060,0
|
|
20240830,145100,181484840,6060,6060,6060,6060,0
|
|
20240830,145000,181484840,6060,6060,6060,6060,0
|
|
20240830,144900,181484840,6060,6050,6060,6050,102
|
|
20240830,144800,180867250,6040,6050,6050,6040,1052
|
|
20240830,144700,174512650,6060,6060,6060,6060,70
|
|
20240830,144600,174088450,6060,6060,6060,6060,1
|
|
20240830,144500,174082390,6050,6050,6050,6050,0
|
|
20240830,144400,174082390,6050,6060,6060,6050,41
|
|
20240830,144300,173834260,6060,6060,6060,6060,0
|
|
20240830,144200,173834260,6060,6060,6060,6060,0
|
|
20240830,144100,173834260,6060,6060,6060,6060,0
|
|
20240830,144000,173834260,6060,6050,6060,6050,568
|
|
20240830,143900,170396120,6040,6040,6040,6040,0
|
|
20240830,143800,170396120,6040,6040,6040,6040,364
|
|
20240830,143700,168197560,6040,6030,6040,6030,35
|
|
20240830,143600,167986500,6030,6030,6030,6030,0
|
|
20240830,143500,167986500,6030,6030,6030,6030,0
|
|
20240830,143400,167986500,6030,6030,6030,6030,0
|
|
20240830,143300,167986500,6030,6030,6030,6030,22
|
|
20240830,143200,167853840,6040,6040,6040,6040,0
|
|
20240830,143100,167853840,6040,6040,6040,6040,0
|
|
20240830,143000,167853840,6040,6030,6040,6030,114
|
|
20240830,142900,167166410,6030,6030,6030,6030,0
|
|
20240830,142800,167166410,6030,6030,6030,6030,2
|
|
20240830,142700,167154350,6040,6040,6040,6040,0
|
|
20240830,142600,167154350,6040,6040,6040,6040,0
|
|
20240830,142500,167154350,6040,6040,6040,6040,1
|
|
20240830,142400,167148310,6030,6030,6030,6030,177
|
|
20240830,142300,166081000,6030,6030,6030,6030,1
|
|
20240830,142200,166074970,6020,6020,6020,6020,22
|
|
20240830,142100,165942530,6030,6030,6030,6030,0
|
|
20240830,142000,165942530,6030,6030,6030,6030,0
|
|
20240830,141900,165942530,6030,6030,6030,6030,1
|
|
20240830,141800,165936500,6020,6020,6020,6020,337
|
|
20240830,141700,163907760,6020,6020,6020,6020,0
|
|
20240830,141600,163907760,6020,6010,6020,6010,451
|
|
20240830,141500,161197240,6010,6010,6010,6000,724
|
|
20240830,141400,156852060,6020,6020,6020,6020,101
|
|
20240830,141300,156244040,6020,6020,6020,6020,374
|
|
20240830,141200,153992560,6020,6020,6020,6010,478
|
|
20240830,141100,151115260,6020,6020,6020,6020,230
|
|
20240830,141000,149730660,6020,6020,6020,6020,0
|
|
20240830,140900,149730660,6020,6020,6020,6020,83
|
|
20240830,140800,149231000,6020,6020,6020,6020,4
|
|
20240830,140700,149206920,6020,6020,6020,6020,0
|
|
20240830,140600,149206920,6020,6020,6020,6020,0
|
|
20240830,140500,149206920,6020,6020,6020,6020,0
|
|
20240830,140400,149206920,6020,6020,6020,6020,0
|
|
20240830,140300,149206920,6020,6020,6020,6020,109
|
|
20240830,140200,148550740,6020,6020,6020,6020,0
|
|
20240830,140100,148550740,6020,6020,6020,6020,0
|
|
20240830,140000,148550740,6020,6020,6020,6020,0
|
|
20240830,135900,148550740,6020,6010,6020,6010,217
|
|
20240830,135800,147246430,6010,6010,6010,6010,78
|
|
20240830,135700,146777650,6010,6010,6010,6010,0
|
|
20240830,135600,146777650,6010,6010,6010,6010,1
|
|
20240830,135500,146771640,6010,6010,6010,6010,0
|
|
20240830,135400,146771640,6010,6010,6010,6010,1
|
|
20240830,135300,146765630,6000,6020,6020,6000,229
|
|
20240830,135200,145389400,6030,6030,6030,6030,1
|
|
20240830,135100,145383370,6020,6020,6020,6020,0
|
|
20240830,135000,145383370,6020,6020,6020,6020,0
|
|
20240830,134900,145383370,6020,6030,6030,6020,20
|
|
20240830,134800,145262790,6030,6030,6030,6030,0
|
|
20240830,134700,145262790,6030,6030,6030,6030,1
|
|
20240830,134600,145256760,6020,6030,6030,6020,221
|
|
20240830,134500,143926330,6040,6040,6040,6040,0
|
|
20240830,134400,143926330,6040,6040,6040,6040,0
|
|
20240830,134300,143926330,6040,6040,6040,6040,0
|
|
20240830,134200,143926330,6040,6040,6040,6040,0
|
|
20240830,134100,143926330,6040,6040,6040,6040,0
|
|
20240830,134000,143926330,6040,6040,6040,6040,0
|
|
20240830,133900,143926330,6040,6040,6040,6040,0
|
|
20240830,133800,143926330,6040,6040,6040,6040,0
|
|
20240830,133700,143926330,6040,6030,6040,6030,16
|
|
20240830,133600,143829840,6030,6030,6030,6030,0
|
|
20240830,133500,143829840,6030,6030,6030,6030,0
|
|
20240830,133400,143829840,6030,6030,6030,6030,0
|
|
20240830,133300,143829840,6030,6030,6030,6030,0
|
|
20240830,133200,143829840,6030,6030,6030,6030,1
|
|
20240830,133100,143823810,6020,6020,6020,6020,0
|
|
20240830,133000,143823810,6020,6020,6020,6020,2
|
|
20240830,132900,143811770,6020,6020,6020,6020,0
|
|
20240830,132800,143811770,6020,6020,6020,6020,1
|
|
20240830,132700,143805750,6020,6030,6030,6020,3
|
|
20240830,132600,143787680,6020,6020,6020,6020,20
|
|
20240830,132500,143667280,6010,6010,6010,6010,0
|
|
20240830,132400,143667280,6010,6010,6010,6010,0
|
|
20240830,132300,143667280,6010,6010,6010,6010,0
|
|
20240830,132200,143667280,6010,6010,6010,6010,0
|
|
20240830,132100,143667280,6010,6010,6010,6010,0
|
|
20240830,132000,143667280,6010,6010,6010,6010,0
|
|
20240830,131900,143667280,6010,6020,6030,6010,155
|
|
20240830,131800,142734190,6020,6020,6020,6020,0
|
|
20240830,131700,142734190,6020,6020,6020,6020,0
|
|
20240830,131600,142734190,6020,6020,6020,6020,0
|
|
20240830,131500,142734190,6020,6020,6020,6020,0
|
|
20240830,131400,142734190,6020,6020,6020,6020,5
|
|
20240830,131300,142704090,6010,6010,6010,6010,0
|
|
20240830,131200,142704090,6010,6020,6020,6010,6
|
|
20240830,131100,142667980,6010,6010,6010,6010,0
|
|
20240830,131000,142667980,6010,6010,6010,6010,0
|
|
20240830,130900,142667980,6010,6010,6010,6010,11
|
|
20240830,130800,142601870,6020,6020,6020,6020,0
|
|
20240830,130700,142601870,6020,6020,6020,6020,0
|
|
20240830,130600,142601870,6020,6020,6020,6020,0
|
|
20240830,130500,142601870,6020,6020,6020,6020,1
|
|
20240830,130400,142595850,6020,6020,6020,6020,2
|
|
20240830,130300,142583810,6010,6010,6010,6010,0
|
|
20240830,130200,142583810,6010,6010,6010,6010,0
|
|
20240830,130100,142583810,6010,6010,6010,6010,0
|
|
20240830,130000,142583810,6010,6010,6010,6010,0
|
|
20240830,125900,142583810,6010,6010,6010,6010,0
|
|
20240830,125800,142583810,6010,6020,6020,6010,37
|
|
20240830,125700,142361090,6020,6020,6020,6020,0
|
|
20240830,125600,142361090,6020,6020,6020,6020,5
|
|
20240830,125500,142330990,6020,6020,6020,6020,0
|
|
20240830,125400,142330990,6020,6020,6020,6020,0
|
|
20240830,125300,142330990,6020,6020,6020,6020,0
|
|
20240830,125200,142330990,6020,6020,6020,6020,1
|
|
20240830,125100,142324970,6010,6010,6010,6010,0
|
|
20240830,125000,142324970,6010,6010,6010,6010,0
|
|
20240830,124900,142324970,6010,6010,6010,6010,0
|
|
20240830,124800,142324970,6010,6010,6010,6010,3
|
|
20240830,124700,142306940,6010,6010,6010,6010,0
|
|
20240830,124600,142306940,6010,6010,6010,6010,0
|
|
20240830,124500,142306940,6010,6010,6010,6010,0
|
|
20240830,124400,142306940,6010,6010,6010,6010,0
|
|
20240830,124300,142306940,6010,6010,6010,6010,0
|
|
20240830,124200,142306940,6010,6010,6010,6010,0
|
|
20240830,124100,142306940,6010,6010,6010,6010,0
|
|
20240830,124000,142306940,6010,6010,6010,6010,0
|
|
20240830,123900,142306940,6010,6010,6010,6010,0
|
|
20240830,123800,142306940,6010,6010,6010,6010,0
|
|
20240830,123700,142306940,6010,6010,6010,6010,0
|
|
20240830,123600,142306940,6010,6010,6010,6010,0
|
|
20240830,123500,142306940,6010,6010,6010,6010,0
|
|
20240830,123400,142306940,6010,6010,6010,6010,0
|
|
20240830,123300,142306940,6010,6010,6010,6010,0
|
|
20240830,123200,142306940,6010,6010,6010,6010,0
|
|
20240830,123100,142306940,6010,6010,6010,6010,10
|
|
20240830,123000,142246840,6010,6020,6020,6010,2
|
|
20240830,122900,142234810,6000,6000,6000,6000,0
|
|
20240830,122800,142234810,6000,6000,6000,6000,0
|
|
20240830,122700,142234810,6000,6000,6000,6000,0
|
|
20240830,122600,142234810,6000,6000,6000,6000,0
|
|
20240830,122500,142234810,6000,6000,6000,6000,0
|
|
20240830,122400,142234810,6000,6000,6000,6000,0
|
|
20240830,122300,142234810,6000,6000,6000,6000,0
|
|
20240830,122200,142234810,6000,6000,6000,6000,0
|
|
20240830,122100,142234810,6000,6000,6000,6000,0
|
|
20240830,122000,142234810,6000,6000,6000,6000,0
|
|
20240830,121900,142234810,6000,6000,6000,6000,0
|
|
20240830,121800,142234810,6000,6000,6000,6000,0
|
|
20240830,121700,142234810,6000,6000,6000,6000,0
|
|
20240830,121600,142234810,6000,6000,6000,6000,0
|
|
20240830,121500,142234810,6000,6000,6000,6000,0
|
|
20240830,121400,142234810,6000,6000,6000,6000,0
|
|
20240830,121300,142234810,6000,6000,6000,6000,0
|
|
20240830,121200,142234810,6000,6000,6000,6000,0
|
|
20240830,121100,142234810,6000,6000,6000,6000,0
|
|
20240830,121000,142234810,6000,6000,6000,6000,0
|
|
20240830,120900,142234810,6000,6000,6000,6000,0
|
|
20240830,120800,142234810,6000,6010,6010,6000,845
|
|
20240830,120700,137157250,6010,6010,6010,6010,245
|
|
20240830,120600,135684800,6000,6000,6000,6000,0
|
|
20240830,120500,135684800,6000,6000,6000,6000,0
|
|
20240830,120400,135684800,6000,6000,6000,6000,0
|
|
20240830,120300,135684800,6000,6000,6000,6000,0
|
|
20240830,120200,135684800,6000,6000,6000,6000,0
|
|
20240830,120100,135684800,6000,6000,6000,6000,0
|
|
20240830,120000,135684800,6000,6000,6000,6000,0
|
|
20240830,115900,135684800,6000,6000,6000,6000,0
|
|
20240830,115800,135684800,6000,6000,6000,6000,0
|
|
20240830,115700,135684800,6000,6000,6000,6000,0
|
|
20240830,115600,135684800,6000,6000,6000,6000,0
|
|
20240830,115500,135684800,6000,6000,6000,6000,0
|
|
20240830,115400,135684800,6000,6000,6000,6000,0
|
|
20240830,115300,135684800,6000,6000,6000,6000,0
|
|
20240830,115200,135684800,6000,6000,6000,6000,0
|
|
20240830,115100,135684800,6000,6000,6000,6000,0
|
|
20240830,115000,135684800,6000,6000,6000,6000,0
|
|
20240830,114900,135684800,6000,6000,6000,6000,0
|
|
20240830,114800,135684800,6000,6000,6000,6000,0
|
|
20240830,114700,135684800,6000,6000,6000,6000,0
|
|
20240830,114600,135684800,6000,6000,6000,6000,0
|
|
20240830,114500,135684800,6000,6000,6000,6000,0
|
|
20240830,114400,135684800,6000,6000,6000,6000,0
|
|
20240830,114300,135684800,6000,6000,6000,6000,0
|
|
20240830,114200,135684800,6000,6000,6000,6000,0
|
|
20240830,114100,135684800,6000,6000,6000,6000,1000
|
|
20240830,114000,129684800,6020,6020,6020,6020,0
|
|
20240830,113900,129684800,6020,6020,6020,6020,1
|
|
20240830,113800,129678780,6010,6010,6010,6010,20
|
|
20240830,113700,129558580,6010,6010,6010,6010,8
|
|
20240830,113600,129510500,6010,6010,6010,6010,15
|
|
20240830,113500,129420350,6010,6010,6010,6010,4
|
|
20240830,113400,129396310,6010,6010,6010,6010,1
|
|
20240830,113300,129390300,6010,6010,6010,6010,0
|
|
20240830,113200,129390300,6010,6010,6010,6010,0
|
|
20240830,113100,129390300,6010,6010,6010,6010,0
|
|
20240830,113000,129390300,6010,6010,6010,6010,0
|
|
20240830,112900,129390300,6010,6010,6010,6010,0
|
|
20240830,112800,129390300,6010,6010,6010,6010,27
|
|
20240830,112700,129228030,6020,6020,6020,6020,0
|
|
20240830,112600,129228030,6020,6020,6020,6020,52
|
|
20240830,112500,128914990,6020,6020,6020,6020,1
|
|
20240830,112400,128908970,6010,6010,6010,6010,0
|
|
20240830,112300,128908970,6010,6010,6010,6010,0
|
|
20240830,112200,128908970,6010,6010,6010,6010,0
|
|
20240830,112100,128908970,6010,6010,6010,6010,6
|
|
20240830,112000,128872910,6010,6010,6010,6010,0
|
|
20240830,111900,128872910,6010,6010,6010,6010,0
|
|
20240830,111800,128872910,6010,6010,6010,6010,0
|
|
20240830,111700,128872910,6010,6010,6010,6010,2
|
|
20240830,111600,128860890,6010,6010,6010,6010,51
|
|
20240830,111500,128554380,6010,6010,6010,6010,0
|
|
20240830,111400,128554380,6010,6010,6010,6010,0
|
|
20240830,111300,128554380,6010,6010,6010,6010,0
|
|
20240830,111200,128554380,6010,6010,6010,6010,1
|
|
20240830,111100,128548370,6010,6010,6010,6010,10
|
|
20240830,111000,128488270,6000,6010,6010,6000,418
|
|
20240830,110900,125978860,6020,6020,6020,6020,0
|
|
20240830,110800,125978860,6020,6020,6020,6020,0
|
|
20240830,110700,125978860,6020,6030,6030,6020,288
|
|
20240830,110600,124245090,6040,6040,6040,6040,0
|
|
20240830,110500,124245090,6040,6040,6040,6040,0
|
|
20240830,110400,124245090,6040,6040,6040,6040,0
|
|
20240830,110300,124245090,6040,6030,6040,6030,4
|
|
20240830,110200,124220960,6030,6040,6040,6030,207
|
|
20240830,110100,122972740,6050,6050,6050,6050,0
|
|
20240830,110000,122972740,6050,6050,6050,6050,0
|
|
20240830,105900,122972740,6050,6050,6050,6050,0
|
|
20240830,105800,122972740,6050,6050,6050,6050,0
|
|
20240830,105700,122972740,6050,6050,6050,6050,0
|
|
20240830,105600,122972740,6050,6050,6050,6050,0
|
|
20240830,105500,122972740,6050,6050,6050,6050,0
|
|
20240830,105400,122972740,6050,6040,6050,6040,5
|
|
20240830,105300,122942530,6030,6030,6030,6030,321
|
|
20240830,105200,121006900,6030,6030,6030,6030,2
|
|
20240830,105100,120994840,6030,6030,6030,6030,2
|
|
20240830,105000,120982780,6030,6030,6030,6030,1
|
|
20240830,104900,120976750,6030,6030,6030,6030,0
|
|
20240830,104800,120976750,6030,6030,6030,6030,0
|
|
20240830,104700,120976750,6030,6020,6030,6020,174
|
|
20240830,104600,119929260,6020,6020,6020,6020,1
|
|
20240830,104500,119923240,6000,6000,6000,6000,0
|
|
20240830,104400,119923240,6000,6040,6040,6000,388
|
|
20240830,104300,117585460,6050,6050,6050,6040,3
|
|
20240830,104200,117567320,6040,6040,6040,6040,0
|
|
20240830,104100,117567320,6040,6040,6040,6040,0
|
|
20240830,104000,117567320,6040,6040,6040,6040,0
|
|
20240830,103900,117567320,6040,6040,6040,6040,0
|
|
20240830,103800,117567320,6040,6040,6040,6040,0
|
|
20240830,103700,117567320,6040,6040,6040,6040,0
|
|
20240830,103600,117567320,6040,6040,6040,6040,0
|
|
20240830,103500,117567320,6040,6040,6040,6040,1
|
|
20240830,103400,117561280,6040,6040,6040,6040,0
|
|
20240830,103300,117561280,6040,6060,6060,6040,2
|
|
20240830,103200,117549180,6040,6040,6040,6040,0
|
|
20240830,103100,117549180,6040,6040,6040,6040,0
|
|
20240830,103000,117549180,6040,6060,6060,6040,17
|
|
20240830,102900,117446180,6030,6030,6030,6030,0
|
|
20240830,102800,117446180,6030,6030,6030,6030,0
|
|
20240830,102700,117446180,6030,6030,6030,6030,0
|
|
20240830,102600,117446180,6030,6030,6030,6030,0
|
|
20240830,102500,117446180,6030,6030,6030,6030,3
|
|
20240830,102400,117428090,6030,6050,6050,6030,152
|
|
20240830,102300,116509010,6070,6070,6070,6070,0
|
|
20240830,102200,116509010,6070,6070,6070,6070,0
|
|
20240830,102100,116509010,6070,6070,6070,6070,0
|
|
20240830,102000,116509010,6070,6070,6070,6070,0
|
|
20240830,101900,116509010,6070,6070,6070,6070,0
|
|
20240830,101800,116509010,6070,6060,6070,6060,5
|
|
20240830,101700,116478690,6060,6060,6060,6060,0
|
|
20240830,101600,116478690,6060,6060,6060,6060,2
|
|
20240830,101500,116466570,6070,6070,6070,6070,0
|
|
20240830,101400,116466570,6070,6070,6070,6070,0
|
|
20240830,101300,116466570,6070,6070,6070,6070,0
|
|
20240830,101200,116466570,6070,6070,6070,6070,0
|
|
20240830,101100,116466570,6070,6070,6070,6070,0
|
|
20240830,101000,116466570,6070,6070,6070,6070,0
|
|
20240830,100900,116466570,6070,6070,6070,6070,0
|
|
20240830,100800,116466570,6070,6070,6070,6070,0
|
|
20240830,100700,116466570,6070,6070,6070,6070,0
|
|
20240830,100600,116466570,6070,6070,6070,6070,0
|
|
20240830,100500,116466570,6070,6070,6070,6070,0
|
|
20240830,100400,116466570,6070,6070,6070,6070,5
|
|
20240830,100300,116436220,6070,6010,6080,6000,4108
|
|
20240830,100200,91687280,6000,6010,6010,6000,174
|
|
20240830,100100,90641680,6000,6010,6010,6000,190
|
|
20240830,100000,89500350,6000,6010,6010,6000,437
|
|
20240830,095900,86874170,6010,6010,6010,6010,30
|
|
20240830,095800,86693870,6010,6010,6010,6010,0
|
|
20240830,095700,86693870,6010,6010,6010,6010,20
|
|
20240830,095600,86573670,6010,6000,6010,6000,52
|
|
20240830,095500,86261660,6000,5980,6000,5980,24
|
|
20240830,095400,86118040,5980,5980,6000,5970,139
|
|
20240830,095300,85285430,5980,5980,5980,5980,0
|
|
20240830,095200,85285430,5980,5980,6000,5980,113
|
|
20240830,095100,84608690,5980,6000,6000,5980,98
|
|
20240830,095000,84020850,6000,6000,6000,6000,0
|
|
20240830,094900,84020850,6000,5990,6000,5980,26
|
|
20240830,094800,83865120,5980,5980,5980,5980,129
|
|
20240830,094700,83093700,5980,5980,5980,5980,286
|
|
20240830,094600,81383420,5980,6010,6010,5980,73
|
|
20240830,094500,80946570,6000,6000,6000,6000,4
|
|
20240830,094400,80922570,6020,5990,6020,5990,23
|
|
20240830,094300,80784770,6000,6020,6020,6000,11
|
|
20240830,094200,80718730,6030,6030,6030,6030,8
|
|
20240830,094100,80670490,6010,6020,6030,6010,69
|
|
20240830,094000,80255150,6020,6000,6020,5990,2003
|
|
20240830,093900,68204210,6010,6010,6010,5980,20
|
|
20240830,093800,68084380,5990,6010,6010,5980,15
|
|
20240830,093700,67994280,6010,6010,6010,6010,0
|
|
20240830,093600,67994280,6010,6010,6010,6010,2
|
|
20240830,093500,67982260,5960,5960,5960,5960,0
|
|
20240830,093400,67982260,5960,5960,5960,5960,0
|
|
20240830,093300,67982260,5960,5960,5960,5960,0
|
|
20240830,093200,67982260,5960,6000,6000,5960,9310
|
|
20240830,093100,12462500,6010,6030,6030,6010,690
|
|
20240830,093000,8314700,6070,6070,6070,6070,0
|
|
20240830,092900,8314700,6070,6070,6070,6070,2
|
|
20240830,092800,8302560,6060,6060,6060,6060,0
|
|
20240830,092700,8302560,6060,6060,6060,6060,0
|
|
20240830,092600,8302560,6060,6060,6060,6060,120
|
|
20240830,092500,7575360,6020,6020,6020,6020,0
|
|
20240830,092400,7575360,6020,6020,6020,6020,0
|
|
20240830,092300,7575360,6020,6020,6020,6020,0
|
|
20240830,092200,7575360,6020,6020,6020,6020,0
|
|
20240830,092100,7575360,6020,6020,6020,6020,0
|
|
20240830,092000,7575360,6020,6020,6020,6020,0
|
|
20240830,091900,7575360,6020,6020,6020,6020,0
|
|
20240830,091800,7575360,6020,6020,6020,6020,0
|
|
20240830,091700,7575360,6020,6020,6020,6020,0
|
|
20240830,091600,7575360,6020,6020,6020,6020,0
|
|
20240830,091500,7575360,6020,6020,6020,6020,0
|
|
20240830,091400,7575360,6020,6020,6020,6020,0
|
|
20240830,091300,7575360,6020,6030,6030,6020,100
|
|
20240830,091200,6973300,6050,6040,6050,6040,2
|
|
20240830,091100,6961210,6050,6050,6050,6050,0
|
|
20240830,091000,6961210,6050,6050,6050,6050,5
|
|
20240830,090900,6930960,6050,6050,6050,6050,0
|
|
20240830,090800,6930960,6050,6050,6050,6050,150
|
|
20240830,090700,6023460,6020,6020,6020,6020,0
|
|
20240830,090600,6023460,6020,6020,6020,6020,643
|
|
20240830,090500,2152600,6010,6070,6070,6010,4
|
|
20240830,090400,2128380,6080,6060,6080,6060,2
|
|
20240830,090300,2116240,6060,6060,6060,6060,100
|
|
20240830,090200,1510240,6010,6010,6010,6010,0
|
|
20240830,090100,1510240,6010,6010,6010,6010,0
|
|
20240830,090000,1510240,6010,6090,6090,6010,248
|