677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,201400,198902445,3085,3085,3085,3085,5611
|
|
20240830,201300,198902445,3085,3085,3085,3085,0
|
|
20240830,201200,198902445,3085,3085,3085,3085,0
|
|
20240830,201100,198902445,3085,3085,3085,3085,0
|
|
20240830,201000,198902445,3085,3085,3085,3085,0
|
|
20240830,200900,198902445,3085,3085,3085,3085,0
|
|
20240830,200800,198902445,3085,3085,3085,3085,0
|
|
20240830,200700,198902445,3085,3085,3085,3085,0
|
|
20240830,200600,198902445,3085,3085,3085,3085,0
|
|
20240830,200500,198902445,3085,3085,3085,3085,0
|
|
20240830,200400,198902445,3085,3085,3085,3085,0
|
|
20240830,200300,198902445,3085,3085,3085,3085,0
|
|
20240830,200200,198902445,3085,3085,3085,3085,0
|
|
20240830,200100,198902445,3085,3085,3085,3085,0
|
|
20240830,200000,198902445,3085,3085,3085,3085,0
|
|
20240830,195900,198902445,3085,3085,3085,3085,0
|
|
20240830,195800,198902445,3085,3085,3085,3085,0
|
|
20240830,195700,198902445,3085,3085,3085,3085,0
|
|
20240830,195600,198902445,3085,3085,3085,3085,0
|
|
20240830,195500,198902445,3085,3085,3085,3085,0
|
|
20240830,195400,198902445,3085,3085,3085,3085,0
|
|
20240830,195300,198902445,3085,3085,3085,3085,0
|
|
20240830,195200,198902445,3085,3085,3085,3085,0
|
|
20240830,195100,198902445,3085,3085,3085,3085,0
|
|
20240830,195000,198902445,3085,3085,3085,3085,0
|
|
20240830,194900,198902445,3085,3085,3085,3085,0
|
|
20240830,194800,198902445,3085,3085,3085,3085,0
|
|
20240830,194700,198902445,3085,3085,3085,3085,0
|
|
20240830,194600,198902445,3085,3085,3085,3085,0
|
|
20240830,194500,198902445,3085,3085,3085,3085,0
|
|
20240830,194400,198902445,3085,3085,3085,3085,5611
|
|
20240830,194300,198902445,3085,3085,3085,3085,0
|
|
20240830,194200,198902445,3085,3085,3085,3085,0
|
|
20240830,194100,198902445,3085,3085,3085,3085,0
|
|
20240830,194000,198902445,3085,3085,3085,3085,0
|
|
20240830,193900,198902445,3085,3085,3085,3085,0
|
|
20240830,193800,198902445,3085,3085,3085,3085,0
|
|
20240830,193700,198902445,3085,3085,3085,3085,0
|
|
20240830,193600,198902445,3085,3085,3085,3085,0
|
|
20240830,193500,198902445,3085,3085,3085,3085,0
|
|
20240830,193400,198902445,3085,3085,3085,3085,0
|
|
20240830,193300,198902445,3085,3085,3085,3085,0
|
|
20240830,193200,198902445,3085,3085,3085,3085,0
|
|
20240830,193100,198902445,3085,3085,3085,3085,0
|
|
20240830,193000,198902445,3085,3085,3085,3085,0
|
|
20240830,192900,198902445,3085,3085,3085,3085,0
|
|
20240830,192800,198902445,3085,3085,3085,3085,0
|
|
20240830,192700,198902445,3085,3085,3085,3085,0
|
|
20240830,192600,198902445,3085,3085,3085,3085,0
|
|
20240830,192500,198902445,3085,3085,3085,3085,0
|
|
20240830,192400,198902445,3085,3085,3085,3085,0
|
|
20240830,192300,198902445,3085,3085,3085,3085,0
|
|
20240830,192200,198902445,3085,3085,3085,3085,0
|
|
20240830,192100,198902445,3085,3085,3085,3085,0
|
|
20240830,192000,198902445,3085,3085,3085,3085,0
|
|
20240830,191900,198902445,3085,3085,3085,3085,0
|
|
20240830,191800,198902445,3085,3085,3085,3085,0
|
|
20240830,191700,198902445,3085,3085,3085,3085,0
|
|
20240830,191600,198902445,3085,3085,3085,3085,0
|
|
20240830,191500,198902445,3085,3085,3085,3085,0
|
|
20240830,191400,198902445,3085,3085,3085,3085,5611
|
|
20240830,191300,198902445,3085,3085,3085,3085,0
|
|
20240830,191200,198902445,3085,3085,3085,3085,0
|
|
20240830,191100,198902445,3085,3085,3085,3085,0
|
|
20240830,191000,198902445,3085,3085,3085,3085,0
|
|
20240830,190900,198902445,3085,3085,3085,3085,0
|
|
20240830,190800,198902445,3085,3085,3085,3085,0
|
|
20240830,190700,198902445,3085,3085,3085,3085,0
|
|
20240830,190600,198902445,3085,3085,3085,3085,0
|
|
20240830,190500,198902445,3085,3085,3085,3085,0
|
|
20240830,190400,198902445,3085,3085,3085,3085,0
|
|
20240830,190300,198902445,3085,3085,3085,3085,0
|
|
20240830,190200,198902445,3085,3085,3085,3085,0
|
|
20240830,190100,198902445,3085,3085,3085,3085,0
|
|
20240830,190000,198902445,3085,3085,3085,3085,0
|
|
20240830,185900,198902445,3085,3085,3085,3085,0
|
|
20240830,185800,198902445,3085,3085,3085,3085,0
|
|
20240830,185700,198902445,3085,3085,3085,3085,0
|
|
20240830,185600,198902445,3085,3085,3085,3085,0
|
|
20240830,185500,198902445,3085,3085,3085,3085,0
|
|
20240830,185400,198902445,3085,3085,3085,3085,0
|
|
20240830,185300,198902445,3085,3085,3085,3085,0
|
|
20240830,185200,198902445,3085,3085,3085,3085,0
|
|
20240830,185100,198902445,3085,3085,3085,3085,0
|
|
20240830,185000,198902445,3085,3085,3085,3085,0
|
|
20240830,184900,198902445,3085,3085,3085,3085,0
|
|
20240830,184800,198902445,3085,3085,3085,3085,0
|
|
20240830,184700,198902445,3085,3085,3085,3085,0
|
|
20240830,184600,198902445,3085,3085,3085,3085,0
|
|
20240830,184500,198902445,3085,3085,3085,3085,0
|
|
20240830,184400,198902445,3085,3085,3085,3085,5611
|
|
20240830,184300,198902445,3085,3085,3085,3085,0
|
|
20240830,184200,198902445,3085,3085,3085,3085,0
|
|
20240830,184100,198902445,3085,3085,3085,3085,0
|
|
20240830,184000,198902445,3085,3085,3085,3085,0
|
|
20240830,183900,198902445,3085,3085,3085,3085,0
|
|
20240830,183800,198902445,3085,3085,3085,3085,0
|
|
20240830,183700,198902445,3085,3085,3085,3085,0
|
|
20240830,183600,198902445,3085,3085,3085,3085,0
|
|
20240830,183500,198902445,3085,3085,3085,3085,0
|
|
20240830,183400,198902445,3085,3085,3085,3085,0
|
|
20240830,183300,198902445,3085,3085,3085,3085,0
|
|
20240830,183200,198902445,3085,3085,3085,3085,0
|
|
20240830,183100,198902445,3085,3085,3085,3085,0
|
|
20240830,183000,198902445,3085,3085,3085,3085,0
|
|
20240830,182900,198902445,3085,3085,3085,3085,0
|
|
20240830,182800,198902445,3085,3085,3085,3085,0
|
|
20240830,182700,198902445,3085,3085,3085,3085,0
|
|
20240830,182600,198902445,3085,3085,3085,3085,0
|
|
20240830,182500,198902445,3085,3085,3085,3085,0
|
|
20240830,182400,198902445,3085,3085,3085,3085,0
|
|
20240830,182300,198902445,3085,3085,3085,3085,0
|
|
20240830,182200,198902445,3085,3085,3085,3085,0
|
|
20240830,182100,198902445,3085,3085,3085,3085,0
|
|
20240830,182000,198902445,3085,3085,3085,3085,0
|
|
20240830,181900,198902445,3085,3085,3085,3085,0
|
|
20240830,181800,198902445,3085,3085,3085,3085,0
|
|
20240830,181700,198902445,3085,3085,3085,3085,0
|
|
20240830,181600,198902445,3085,3085,3085,3085,0
|
|
20240830,181500,198902445,3085,3085,3085,3085,0
|
|
20240830,181400,198902445,3085,3085,3085,3085,5611
|
|
20240830,181300,198902445,3085,3085,3085,3085,0
|
|
20240830,181200,198902445,3085,3085,3085,3085,0
|
|
20240830,181100,198902445,3085,3085,3085,3085,0
|
|
20240830,181000,198902445,3085,3085,3085,3085,0
|
|
20240830,180900,198902445,3085,3085,3085,3085,0
|
|
20240830,180800,198902445,3085,3085,3085,3085,0
|
|
20240830,180700,198902445,3085,3085,3085,3085,0
|
|
20240830,180600,198902445,3085,3085,3085,3085,0
|
|
20240830,180500,198902445,3085,3085,3085,3085,0
|
|
20240830,180400,198902445,3085,3085,3085,3085,0
|
|
20240830,180300,198902445,3085,3085,3085,3085,0
|
|
20240830,180200,198902445,3085,3085,3085,3085,0
|
|
20240830,180100,198902445,3085,3085,3085,3085,0
|
|
20240830,180000,198902445,3085,3085,3085,3085,0
|
|
20240830,175900,198902445,3085,3085,3085,3085,0
|
|
20240830,175800,198902445,3085,3085,3085,3085,0
|
|
20240830,175700,198902445,3085,3085,3085,3085,0
|
|
20240830,175600,198902445,3085,3085,3085,3085,0
|
|
20240830,175500,198902445,3085,3085,3085,3085,0
|
|
20240830,175400,198902445,3085,3085,3085,3085,0
|
|
20240830,175300,198902445,3085,3085,3085,3085,0
|
|
20240830,175200,198902445,3085,3085,3085,3085,0
|
|
20240830,175100,198902445,3085,3085,3085,3085,0
|
|
20240830,175000,198902445,3085,3085,3085,3085,0
|
|
20240830,174900,198902445,3085,3085,3085,3085,0
|
|
20240830,174800,198902445,3085,3085,3085,3085,0
|
|
20240830,174700,198902445,3085,3085,3085,3085,0
|
|
20240830,174600,198902445,3085,3085,3085,3085,0
|
|
20240830,174500,198902445,3085,3085,3085,3085,0
|
|
20240830,174400,198902445,3085,3085,3085,3085,5611
|
|
20240830,174300,198902445,3085,3085,3085,3085,0
|
|
20240830,174200,198902445,3085,3085,3085,3085,0
|
|
20240830,174100,198902445,3085,3085,3085,3085,0
|
|
20240830,174000,198902445,3085,3085,3085,3085,0
|
|
20240830,173900,198902445,3085,3085,3085,3085,0
|
|
20240830,173800,198902445,3085,3085,3085,3085,0
|
|
20240830,173700,198902445,3085,3085,3085,3085,0
|
|
20240830,173600,198902445,3085,3085,3085,3085,0
|
|
20240830,173500,198902445,3085,3085,3085,3085,0
|
|
20240830,173400,198902445,3085,3085,3085,3085,0
|
|
20240830,173300,198902445,3085,3085,3085,3085,0
|
|
20240830,173200,198902445,3085,3085,3085,3085,0
|
|
20240830,173100,198902445,3085,3085,3085,3085,0
|
|
20240830,173000,198902445,3085,3085,3085,3085,0
|
|
20240830,172900,198902445,3085,3085,3085,3085,0
|
|
20240830,172800,198902445,3085,3085,3085,3085,0
|
|
20240830,172700,198902445,3085,3085,3085,3085,0
|
|
20240830,172600,198902445,3085,3085,3085,3085,0
|
|
20240830,172500,198902445,3085,3085,3085,3085,0
|
|
20240830,172400,198902445,3085,3085,3085,3085,0
|
|
20240830,172300,198902445,3085,3085,3085,3085,0
|
|
20240830,172200,198902445,3085,3085,3085,3085,0
|
|
20240830,172100,198902445,3085,3085,3085,3085,0
|
|
20240830,172000,198902445,3085,3085,3085,3085,0
|
|
20240830,171900,198902445,3085,3085,3085,3085,0
|
|
20240830,171800,198902445,3085,3085,3085,3085,0
|
|
20240830,171700,198902445,3085,3085,3085,3085,0
|
|
20240830,171600,198902445,3085,3085,3085,3085,0
|
|
20240830,171500,198902445,3085,3085,3085,3085,0
|
|
20240830,171400,198902445,3085,3085,3085,3085,5611
|
|
20240830,171300,198902445,3085,3085,3085,3085,0
|
|
20240830,171200,198902445,3085,3085,3085,3085,0
|
|
20240830,171100,198902445,3085,3085,3085,3085,0
|
|
20240830,171000,198902445,3085,3085,3085,3085,0
|
|
20240830,170900,198902445,3085,3085,3085,3085,0
|
|
20240830,170800,198902445,3085,3085,3085,3085,0
|
|
20240830,170700,198902445,3085,3085,3085,3085,0
|
|
20240830,170600,198902445,3085,3085,3085,3085,0
|
|
20240830,170500,198902445,3085,3085,3085,3085,0
|
|
20240830,170400,198902445,3085,3085,3085,3085,0
|
|
20240830,170300,198902445,3085,3085,3085,3085,0
|
|
20240830,170200,198902445,3085,3085,3085,3085,0
|
|
20240830,170100,198902445,3085,3085,3085,3085,0
|
|
20240830,170000,198902445,3085,3085,3085,3085,0
|
|
20240830,165900,198902445,3085,3085,3085,3085,0
|
|
20240830,165800,198902445,3085,3085,3085,3085,0
|
|
20240830,165700,198902445,3085,3085,3085,3085,0
|
|
20240830,165600,198902445,3085,3085,3085,3085,0
|
|
20240830,165500,198902445,3085,3085,3085,3085,0
|
|
20240830,165400,198902445,3085,3085,3085,3085,0
|
|
20240830,165300,198902445,3085,3085,3085,3085,0
|
|
20240830,165200,198902445,3085,3085,3085,3085,0
|
|
20240830,165100,198902445,3085,3085,3085,3085,0
|
|
20240830,165000,198902445,3085,3085,3085,3085,0
|
|
20240830,164900,198902445,3085,3085,3085,3085,0
|
|
20240830,164800,198902445,3085,3085,3085,3085,0
|
|
20240830,164700,198902445,3085,3085,3085,3085,0
|
|
20240830,164600,198902445,3085,3085,3085,3085,0
|
|
20240830,164500,198902445,3085,3085,3085,3085,0
|
|
20240830,164400,198902445,3085,3085,3085,3085,5611
|
|
20240830,164300,198902445,3085,3085,3085,3085,0
|
|
20240830,164200,198902445,3085,3085,3085,3085,0
|
|
20240830,164100,198902445,3085,3085,3085,3085,0
|
|
20240830,164000,198902445,3085,3085,3085,3085,0
|
|
20240830,163900,198902445,3085,3085,3085,3085,0
|
|
20240830,163800,198902445,3085,3085,3085,3085,0
|
|
20240830,163700,198902445,3085,3085,3085,3085,0
|
|
20240830,163600,198902445,3085,3085,3085,3085,0
|
|
20240830,163500,198902445,3085,3085,3085,3085,0
|
|
20240830,163400,198902445,3085,3085,3085,3085,0
|
|
20240830,163300,198902445,3085,3085,3085,3085,0
|
|
20240830,163200,198902445,3085,3085,3085,3085,0
|
|
20240830,163100,198902445,3085,3085,3085,3085,0
|
|
20240830,163000,198902445,3085,3085,3085,3085,0
|
|
20240830,162900,198902445,3085,3085,3085,3085,0
|
|
20240830,162800,198902445,3085,3085,3085,3085,0
|
|
20240830,162700,198902445,3085,3085,3085,3085,0
|
|
20240830,162600,198902445,3085,3085,3085,3085,0
|
|
20240830,162500,198902445,3085,3085,3085,3085,0
|
|
20240830,162400,198902445,3085,3085,3085,3085,0
|
|
20240830,162300,198902445,3085,3085,3085,3085,0
|
|
20240830,162200,198902445,3085,3085,3085,3085,0
|
|
20240830,162100,198902445,3085,3085,3085,3085,0
|
|
20240830,162000,198902445,3085,3085,3085,3085,0
|
|
20240830,161900,198902445,3085,3085,3085,3085,0
|
|
20240830,161800,198902445,3085,3085,3085,3085,0
|
|
20240830,161700,198902445,3085,3085,3085,3085,0
|
|
20240830,161600,198902445,3085,3085,3085,3085,0
|
|
20240830,161500,198902445,3085,3085,3085,3085,0
|
|
20240830,161400,198902445,3085,3085,3085,3085,5611
|
|
20240830,161300,198902445,3085,3085,3085,3085,0
|
|
20240830,161200,198902445,3085,3085,3085,3085,0
|
|
20240830,161100,198902445,3085,3085,3085,3085,0
|
|
20240830,161000,198902445,3085,3085,3085,3085,0
|
|
20240830,160900,198902445,3085,3085,3085,3085,0
|
|
20240830,160800,198902445,3085,3085,3085,3085,0
|
|
20240830,160700,198902445,3085,3085,3085,3085,0
|
|
20240830,160600,198902445,3085,3085,3085,3085,0
|
|
20240830,160500,198902445,3085,3085,3085,3085,0
|
|
20240830,160400,198902445,3085,3085,3085,3085,0
|
|
20240830,160300,198902445,3085,3085,3085,3085,0
|
|
20240830,160200,198902445,3085,3085,3085,3085,0
|
|
20240830,160100,198902445,3085,3085,3085,3085,0
|
|
20240830,160000,198902445,3085,3085,3085,3085,0
|
|
20240830,155900,198902445,3085,3085,3085,3085,0
|
|
20240830,155800,198902445,3085,3085,3085,3085,0
|
|
20240830,155700,198902445,3085,3085,3085,3085,0
|
|
20240830,155600,198902445,3085,3085,3085,3085,0
|
|
20240830,155500,198902445,3085,3085,3085,3085,0
|
|
20240830,155400,198902445,3085,3085,3085,3085,0
|
|
20240830,155300,198902445,3085,3085,3085,3085,0
|
|
20240830,155200,198902445,3085,3085,3085,3085,0
|
|
20240830,155100,198902445,3085,3085,3085,3085,0
|
|
20240830,155000,198902445,3085,3085,3085,3085,0
|
|
20240830,154900,198902445,3085,3085,3085,3085,0
|
|
20240830,154800,198902445,3085,3085,3085,3085,0
|
|
20240830,154700,198902445,3085,3085,3085,3085,0
|
|
20240830,154600,198902445,3085,3085,3085,3085,0
|
|
20240830,154500,198902445,3085,3085,3085,3085,0
|
|
20240830,154400,198902445,3085,3085,3085,3085,5611
|
|
20240830,154300,198902445,3085,3085,3085,3085,0
|
|
20240830,154200,198902445,3085,3085,3085,3085,0
|
|
20240830,154100,198902445,3085,3085,3085,3085,0
|
|
20240830,154000,198902445,3085,3085,3085,3085,0
|
|
20240830,153900,198902445,3085,3085,3085,3085,0
|
|
20240830,153800,198902445,3085,3085,3085,3085,0
|
|
20240830,153700,198902445,3085,3085,3085,3085,0
|
|
20240830,153600,198902445,3085,3085,3085,3085,0
|
|
20240830,153500,198902445,3085,3085,3085,3085,0
|
|
20240830,153400,198902445,3085,3085,3085,3085,0
|
|
20240830,153300,198902445,3085,3085,3085,3085,0
|
|
20240830,153200,198902445,3085,3085,3085,3085,0
|
|
20240830,153100,198902445,3085,3085,3085,3085,0
|
|
20240830,153000,198902445,3085,3085,3085,3085,5611
|
|
20240830,152900,181592510,3080,3080,3080,3080,0
|
|
20240830,152800,181592510,3080,3080,3080,3080,0
|
|
20240830,152700,181592510,3080,3080,3080,3080,0
|
|
20240830,152600,181592510,3080,3080,3080,3080,0
|
|
20240830,152500,181592510,3080,3080,3080,3080,0
|
|
20240830,152400,181592510,3080,3080,3080,3080,0
|
|
20240830,152300,181592510,3080,3080,3080,3080,0
|
|
20240830,152200,181592510,3080,3080,3080,3080,0
|
|
20240830,152100,181592510,3080,3080,3080,3080,0
|
|
20240830,152000,181592510,3080,3080,3080,3080,0
|
|
20240830,151900,181592510,3080,3080,3080,3065,594
|
|
20240830,151800,179771440,3080,3075,3080,3075,9
|
|
20240830,151700,179743740,3080,3080,3080,3080,0
|
|
20240830,151600,179743740,3080,3080,3080,3080,0
|
|
20240830,151500,179743740,3080,3080,3080,3080,0
|
|
20240830,151400,179743740,3080,3080,3080,3080,0
|
|
20240830,151300,179743740,3080,3080,3080,3080,6
|
|
20240830,151200,179725260,3055,3055,3055,3055,1975
|
|
20240830,151100,173691635,3060,3060,3060,3060,340
|
|
20240830,151000,172651235,3065,3070,3070,3065,965
|
|
20240830,150900,169693325,3075,3070,3075,3070,178
|
|
20240830,150800,169146740,3080,3080,3080,3080,20
|
|
20240830,150700,169085140,3080,3080,3080,3080,1
|
|
20240830,150600,169082060,3070,3070,3070,3070,60
|
|
20240830,150500,168897860,3080,3080,3080,3080,1
|
|
20240830,150400,168894780,3065,3065,3065,3065,300
|
|
20240830,150300,167975280,3080,3075,3085,3065,134
|
|
20240830,150200,167564280,3085,3085,3085,3085,1
|
|
20240830,150100,167561195,3080,3080,3080,3080,89
|
|
20240830,150000,167287075,3085,3080,3085,3080,112
|
|
20240830,145900,166941560,3085,3080,3085,3080,287
|
|
20240830,145800,166056715,3085,3085,3085,3085,2
|
|
20240830,145700,166050545,3090,3060,3090,3060,3261
|
|
20240830,145600,156005315,3060,3060,3060,3060,0
|
|
20240830,145500,156005315,3060,3060,3060,3060,50
|
|
20240830,145400,155852315,3075,3065,3075,3055,57
|
|
20240830,145300,155677795,3075,3075,3075,3075,0
|
|
20240830,145200,155677795,3075,3075,3075,3075,0
|
|
20240830,145100,155677795,3075,3060,3075,3060,4001
|
|
20240830,145000,143393075,3065,3065,3065,3065,0
|
|
20240830,144900,143393075,3065,3065,3065,3065,1
|
|
20240830,144800,143390010,3070,3065,3070,3065,3
|
|
20240830,144700,143380805,3070,3070,3075,3070,62
|
|
20240830,144600,143190460,3070,3070,3075,3070,27
|
|
20240830,144500,143107560,3075,3060,3075,3060,3131
|
|
20240830,144400,133489120,3070,3065,3070,3060,1003
|
|
20240830,144300,130414920,3065,3065,3065,3065,1
|
|
20240830,144200,130411855,3065,3055,3065,3055,41
|
|
20240830,144100,130286200,3065,3065,3065,3065,0
|
|
20240830,144000,130286200,3065,3065,3065,3055,6
|
|
20240830,143900,130267850,3055,3055,3055,3055,51
|
|
20240830,143800,130112045,3065,3065,3065,3065,1
|
|
20240830,143700,130108980,3055,3055,3055,3055,0
|
|
20240830,143600,130108980,3055,3065,3065,3055,2
|
|
20240830,143500,130102860,3055,3055,3055,3055,6
|
|
20240830,143400,130084530,3065,3065,3065,3065,0
|
|
20240830,143300,130084530,3065,3055,3065,3055,2
|
|
20240830,143200,130078410,3055,3055,3055,3055,2
|
|
20240830,143100,130072300,3055,3055,3055,3055,0
|
|
20240830,143000,130072300,3055,3060,3060,3055,2
|
|
20240830,142900,130066185,3065,3065,3065,3065,0
|
|
20240830,142800,130066185,3065,3045,3065,3045,492
|
|
20240830,142700,128568025,3070,3045,3070,3045,3
|
|
20240830,142600,128558840,3070,3060,3070,3060,21
|
|
20240830,142500,128494570,3065,3065,3070,3065,4
|
|
20240830,142400,128482300,3065,3065,3070,3045,5
|
|
20240830,142300,128466990,3070,3070,3070,3070,1
|
|
20240830,142200,128463920,3065,3065,3065,3065,716
|
|
20240830,142100,126269380,3055,3065,3065,3055,101
|
|
20240830,142000,125959825,3065,3060,3065,3060,2
|
|
20240830,141900,125953700,3065,3065,3065,3060,6
|
|
20240830,141800,125935325,3045,3050,3050,3045,201
|
|
20240830,141700,125322280,3065,3065,3065,3065,0
|
|
20240830,141600,125322280,3065,3050,3065,3050,4
|
|
20240830,141500,125310035,3065,3050,3065,3050,647
|
|
20240830,141400,123336670,3050,3050,3050,3050,15
|
|
20240830,141300,123290920,3050,3045,3050,3045,4
|
|
20240830,141200,123278725,3050,3050,3050,3050,0
|
|
20240830,141100,123278725,3050,3050,3050,3050,2
|
|
20240830,141000,123272625,3050,3050,3050,3045,23
|
|
20240830,140900,123202480,3050,3050,3050,3050,14
|
|
20240830,140800,123159780,3045,3045,3050,3045,22
|
|
20240830,140700,123092735,3045,3030,3050,3030,4
|
|
20240830,140600,123080565,3050,3050,3050,3050,0
|
|
20240830,140500,123080565,3050,3050,3050,3050,1
|
|
20240830,140400,123077515,3030,3030,3050,3030,603
|
|
20240830,140300,121242905,3045,3045,3045,3045,322
|
|
20240830,140200,120262415,3045,3040,3045,3040,179
|
|
20240830,140100,119718250,3040,3030,3040,3030,13
|
|
20240830,140000,119678850,3040,3040,3040,3040,0
|
|
20240830,135900,119678850,3040,3040,3040,3040,0
|
|
20240830,135800,119678850,3040,3030,3040,3030,2
|
|
20240830,135700,119672780,3040,3040,3040,3040,1
|
|
20240830,135600,119669740,3030,3030,3030,3030,0
|
|
20240830,135500,119669740,3030,3030,3030,3030,1
|
|
20240830,135400,119666710,3040,3040,3040,3040,0
|
|
20240830,135300,119666710,3040,3040,3040,3040,0
|
|
20240830,135200,119666710,3040,3030,3040,3030,19
|
|
20240830,135100,119609120,3040,3040,3040,3040,0
|
|
20240830,135000,119609120,3040,3040,3040,3040,1
|
|
20240830,134900,119606080,3030,3040,3040,3030,2
|
|
20240830,134800,119600010,3040,3040,3040,3040,1
|
|
20240830,134700,119596970,3030,3030,3030,3030,0
|
|
20240830,134600,119596970,3030,3030,3030,3030,1
|
|
20240830,134500,119593940,3040,3040,3040,3040,0
|
|
20240830,134400,119593940,3040,3030,3040,3030,2
|
|
20240830,134300,119587870,3030,3030,3030,3030,159
|
|
20240830,134200,119106100,3035,3035,3035,3035,0
|
|
20240830,134100,119106100,3035,3035,3035,3035,42
|
|
20240830,134000,118978630,3035,3035,3035,3035,1
|
|
20240830,133900,118975595,3035,3035,3035,3035,0
|
|
20240830,133800,118975595,3035,3035,3035,3035,0
|
|
20240830,133700,118975595,3035,3035,3035,3035,1
|
|
20240830,133600,118972560,3035,3035,3035,3035,100
|
|
20240830,133500,118669060,3035,3035,3035,3035,0
|
|
20240830,133400,118669060,3035,3035,3035,3035,1
|
|
20240830,133300,118666025,3040,3040,3040,3040,0
|
|
20240830,133200,118666025,3040,3040,3040,3035,8
|
|
20240830,133100,118641730,3035,3035,3035,3035,1
|
|
20240830,133000,118638695,3035,3035,3035,3035,0
|
|
20240830,132900,118638695,3035,3030,3035,3030,120
|
|
20240830,132800,118274500,3035,3035,3035,3035,1
|
|
20240830,132700,118271465,3030,3030,3030,3030,0
|
|
20240830,132600,118271465,3030,3030,3030,3030,3
|
|
20240830,132500,118262375,3030,3030,3030,3030,0
|
|
20240830,132400,118262375,3030,3030,3030,3030,150
|
|
20240830,132300,117807875,3035,3030,3035,3030,3
|
|
20240830,132200,117798775,3035,3035,3035,3035,866
|
|
20240830,132100,115170465,3035,3035,3035,3035,0
|
|
20240830,132000,115170465,3035,3035,3035,3035,1
|
|
20240830,131900,115167430,3035,3035,3035,3035,0
|
|
20240830,131800,115167430,3035,3035,3035,3035,0
|
|
20240830,131700,115167430,3035,3035,3035,3035,1
|
|
20240830,131600,115164395,3040,3040,3040,3040,0
|
|
20240830,131500,115164395,3040,3040,3040,3040,2
|
|
20240830,131400,115158315,3040,3035,3040,3035,51
|
|
20240830,131300,115003280,3035,3035,3035,3035,1
|
|
20240830,131200,115000245,3035,3035,3035,3035,0
|
|
20240830,131100,115000245,3035,3035,3035,3035,1
|
|
20240830,131000,114997210,3035,3035,3035,3035,0
|
|
20240830,130900,114997210,3035,3035,3035,3035,0
|
|
20240830,130800,114997210,3035,3035,3035,3035,1
|
|
20240830,130700,114994175,3045,3045,3045,3045,0
|
|
20240830,130600,114994175,3045,3045,3045,3045,1
|
|
20240830,130500,114991130,3040,3040,3040,3040,223
|
|
20240830,130400,114313210,3045,3045,3045,3045,0
|
|
20240830,130300,114313210,3045,3045,3045,3045,1
|
|
20240830,130200,114310165,3040,3040,3040,3040,1
|
|
20240830,130100,114307125,3045,3045,3045,3045,46
|
|
20240830,130000,114167055,3045,3045,3045,3045,0
|
|
20240830,125900,114167055,3045,3045,3045,3045,1
|
|
20240830,125800,114164010,3050,3050,3050,3050,0
|
|
20240830,125700,114164010,3050,3050,3050,3050,0
|
|
20240830,125600,114164010,3050,3050,3050,3045,3
|
|
20240830,125500,114154865,3045,3045,3045,3045,389
|
|
20240830,125400,112970360,3040,3040,3040,3040,0
|
|
20240830,125300,112970360,3040,3040,3040,3040,1
|
|
20240830,125200,112967320,3045,3045,3045,3045,0
|
|
20240830,125100,112967320,3045,3045,3045,3045,0
|
|
20240830,125000,112967320,3045,3045,3045,3045,0
|
|
20240830,124900,112967320,3045,3045,3045,3045,32
|
|
20240830,124800,112869880,3045,3045,3045,3045,50
|
|
20240830,124700,112717630,3045,3045,3045,3045,0
|
|
20240830,124600,112717630,3045,3045,3045,3045,0
|
|
20240830,124500,112717630,3045,3045,3045,3045,30
|
|
20240830,124400,112626280,3045,3045,3045,3045,0
|
|
20240830,124300,112626280,3045,3045,3045,3045,0
|
|
20240830,124200,112626280,3045,3045,3045,3045,0
|
|
20240830,124100,112626280,3045,3045,3045,3045,0
|
|
20240830,124000,112626280,3045,3045,3045,3045,0
|
|
20240830,123900,112626280,3045,3045,3045,3045,500
|
|
20240830,123800,111103780,3050,3050,3050,3050,0
|
|
20240830,123700,111103780,3050,3050,3050,3050,0
|
|
20240830,123600,111103780,3050,3050,3050,3050,0
|
|
20240830,123500,111103780,3050,3050,3050,3050,0
|
|
20240830,123400,111103780,3050,3050,3050,3050,0
|
|
20240830,123300,111103780,3050,3050,3050,3050,0
|
|
20240830,123200,111103780,3050,3050,3050,3050,0
|
|
20240830,123100,111103780,3050,3050,3050,3050,0
|
|
20240830,123000,111103780,3050,3050,3050,3050,0
|
|
20240830,122900,111103780,3050,3050,3050,3050,0
|
|
20240830,122800,111103780,3050,3050,3050,3050,0
|
|
20240830,122700,111103780,3050,3050,3050,3050,1
|
|
20240830,122600,111100730,3050,3050,3050,3050,0
|
|
20240830,122500,111100730,3050,3050,3050,3050,0
|
|
20240830,122400,111100730,3050,3050,3050,3050,2
|
|
20240830,122300,111094630,3040,3040,3040,3040,1078
|
|
20240830,122200,107817510,3045,3045,3045,3045,170
|
|
20240830,122100,107299860,3045,3045,3045,3045,30
|
|
20240830,122000,107208510,3045,3045,3045,3045,0
|
|
20240830,121900,107208510,3045,3045,3045,3045,10
|
|
20240830,121800,107178060,3045,3045,3045,3045,0
|
|
20240830,121700,107178060,3045,3045,3045,3045,0
|
|
20240830,121600,107178060,3045,3045,3045,3045,0
|
|
20240830,121500,107178060,3045,3045,3045,3045,177
|
|
20240830,121400,106639095,3045,3045,3045,3045,3
|
|
20240830,121300,106629960,3045,3045,3045,3045,0
|
|
20240830,121200,106629960,3045,3045,3045,3045,10
|
|
20240830,121100,106599510,3045,3045,3045,3045,0
|
|
20240830,121000,106599510,3045,3045,3045,3045,0
|
|
20240830,120900,106599510,3045,3045,3045,3045,0
|
|
20240830,120800,106599510,3045,3045,3045,3045,0
|
|
20240830,120700,106599510,3045,3045,3045,3045,0
|
|
20240830,120600,106599510,3045,3045,3045,3045,0
|
|
20240830,120500,106599510,3045,3045,3045,3045,0
|
|
20240830,120400,106599510,3045,3045,3045,3045,0
|
|
20240830,120300,106599510,3045,3045,3045,3045,0
|
|
20240830,120200,106599510,3045,3045,3045,3045,0
|
|
20240830,120100,106599510,3045,3045,3045,3045,70
|
|
20240830,120000,106386360,3045,3045,3045,3045,10
|
|
20240830,115900,106355910,3045,3045,3045,3045,0
|
|
20240830,115800,106355910,3045,3045,3045,3045,0
|
|
20240830,115700,106355910,3045,3045,3045,3045,1
|
|
20240830,115600,106352865,3040,3040,3040,3040,0
|
|
20240830,115500,106352865,3040,3040,3040,3040,1
|
|
20240830,115400,106349825,3040,3040,3040,3040,0
|
|
20240830,115300,106349825,3040,3040,3040,3040,0
|
|
20240830,115200,106349825,3040,3040,3040,3040,1
|
|
20240830,115100,106346785,3045,3045,3045,3045,0
|
|
20240830,115000,106346785,3045,3045,3045,3045,0
|
|
20240830,114900,106346785,3045,3045,3045,3045,9
|
|
20240830,114800,106319380,3050,3050,3050,3050,0
|
|
20240830,114700,106319380,3050,3050,3050,3050,0
|
|
20240830,114600,106319380,3050,3050,3050,3050,0
|
|
20240830,114500,106319380,3050,3050,3050,3050,0
|
|
20240830,114400,106319380,3050,3050,3050,3050,0
|
|
20240830,114300,106319380,3050,3050,3050,3050,0
|
|
20240830,114200,106319380,3050,3050,3050,3050,0
|
|
20240830,114100,106319380,3050,3050,3050,3050,500
|
|
20240830,114000,104794380,3050,3050,3050,3050,0
|
|
20240830,113900,104794380,3050,3050,3050,3050,0
|
|
20240830,113800,104794380,3050,3050,3050,3050,0
|
|
20240830,113700,104794380,3050,3050,3050,3050,0
|
|
20240830,113600,104794380,3050,3050,3050,3050,0
|
|
20240830,113500,104794380,3050,3050,3050,3050,0
|
|
20240830,113400,104794380,3050,3050,3050,3050,20
|
|
20240830,113300,104733380,3050,3050,3050,3050,0
|
|
20240830,113200,104733380,3050,3050,3050,3050,0
|
|
20240830,113100,104733380,3050,3050,3050,3050,2
|
|
20240830,113000,104727280,3050,3050,3050,3050,0
|
|
20240830,112900,104727280,3050,3050,3050,3050,0
|
|
20240830,112800,104727280,3050,3050,3050,3050,1577
|
|
20240830,112700,99917430,3050,3050,3050,3050,0
|
|
20240830,112600,99917430,3050,3050,3050,3050,0
|
|
20240830,112500,99917430,3050,3045,3050,3045,5
|
|
20240830,112400,99902185,3050,3045,3050,3045,111
|
|
20240830,112300,99563640,3050,3050,3050,3050,0
|
|
20240830,112200,99563640,3050,3050,3050,3050,0
|
|
20240830,112100,99563640,3050,3050,3050,3050,0
|
|
20240830,112000,99563640,3050,3050,3050,3050,0
|
|
20240830,111900,99563640,3050,3050,3050,3050,5
|
|
20240830,111800,99548390,3050,3050,3050,3050,100
|
|
20240830,111700,99243390,3050,3050,3050,3050,0
|
|
20240830,111600,99243390,3050,3050,3050,3050,4
|
|
20240830,111500,99231190,3050,3050,3050,3045,14
|
|
20240830,111400,99188495,3050,3050,3050,3050,6
|
|
20240830,111300,99170195,3050,3050,3050,3040,15
|
|
20240830,111200,99124465,3050,3045,3050,3045,6
|
|
20240830,111100,99106190,3050,3050,3050,3050,0
|
|
20240830,111000,99106190,3050,3050,3050,3050,0
|
|
20240830,110900,99106190,3050,3050,3050,3050,2
|
|
20240830,110800,99100090,3040,3040,3040,3040,0
|
|
20240830,110700,99100090,3040,3040,3040,3040,1692
|
|
20240830,110600,93956410,3040,3040,3040,3040,0
|
|
20240830,110500,93956410,3040,3040,3040,3040,0
|
|
20240830,110400,93956410,3040,3040,3040,3040,2
|
|
20240830,110300,93950330,3040,3035,3040,3035,13
|
|
20240830,110200,93910815,3040,3035,3040,3035,5
|
|
20240830,110100,93895625,3040,3035,3040,3035,364
|
|
20240830,110000,92790880,3035,3035,3035,3035,0
|
|
20240830,105900,92790880,3035,3035,3035,3035,0
|
|
20240830,105800,92790880,3035,3035,3035,3035,2
|
|
20240830,105700,92784810,3035,3035,3035,3035,0
|
|
20240830,105600,92784810,3035,3030,3035,3030,2
|
|
20240830,105500,92778745,3035,3035,3035,3035,0
|
|
20240830,105400,92778745,3035,3035,3035,3035,0
|
|
20240830,105300,92778745,3035,3035,3035,3035,0
|
|
20240830,105200,92778745,3035,3035,3035,3035,0
|
|
20240830,105100,92778745,3035,3035,3035,3035,0
|
|
20240830,105000,92778745,3035,3035,3035,3035,0
|
|
20240830,104900,92778745,3035,3035,3035,3035,0
|
|
20240830,104800,92778745,3035,3035,3035,3035,0
|
|
20240830,104700,92778745,3035,3035,3035,3035,1
|
|
20240830,104600,92775710,3035,3035,3035,3035,0
|
|
20240830,104500,92775710,3035,3035,3035,3035,0
|
|
20240830,104400,92775710,3035,3035,3035,3035,0
|
|
20240830,104300,92775710,3035,3035,3035,3035,0
|
|
20240830,104200,92775710,3035,3030,3035,3030,2
|
|
20240830,104100,92769645,3035,3035,3035,3035,2
|
|
20240830,104000,92763575,3035,3035,3035,3035,0
|
|
20240830,103900,92763575,3035,3030,3035,3030,1026
|
|
20240830,103800,89649675,3035,3035,3035,3030,103
|
|
20240830,103700,89337570,3035,3030,3035,3030,186
|
|
20240830,103600,88773065,3035,3035,3035,3035,1
|
|
20240830,103500,88770030,3030,3025,3030,3025,3068
|
|
20240830,103400,79478990,3030,3030,3030,3030,0
|
|
20240830,103300,79478990,3030,3030,3030,3030,500
|
|
20240830,103200,77963990,3030,3030,3030,3030,0
|
|
20240830,103100,77963990,3030,3030,3030,3030,0
|
|
20240830,103000,77963990,3030,3030,3030,3030,0
|
|
20240830,102900,77963990,3030,3030,3030,3025,193
|
|
20240830,102800,77379670,3030,3030,3030,3025,333
|
|
20240830,102700,76372330,3030,3030,3030,3030,0
|
|
20240830,102600,76372330,3030,3030,3030,3030,0
|
|
20240830,102500,76372330,3030,3030,3030,3030,0
|
|
20240830,102400,76372330,3030,3030,3030,3030,0
|
|
20240830,102300,76372330,3030,3030,3030,3030,2
|
|
20240830,102200,76366270,3025,3025,3025,3025,0
|
|
20240830,102100,76366270,3025,3025,3025,3025,100
|
|
20240830,102000,76063770,3025,3025,3025,3025,0
|
|
20240830,101900,76063770,3025,3025,3025,3025,0
|
|
20240830,101800,76063770,3025,3025,3025,3025,168
|
|
20240830,101700,75555570,3030,3030,3030,3030,501
|
|
20240830,101600,74037540,3030,3025,3030,3025,129
|
|
20240830,101500,73647200,3030,3030,3030,3030,1
|
|
20240830,101400,73644170,3030,3030,3030,3030,1
|
|
20240830,101300,73641140,3030,3030,3030,3030,5
|
|
20240830,101200,73625990,3030,3030,3030,3030,1
|
|
20240830,101100,73622960,3025,3025,3025,3025,4139
|
|
20240830,101000,61102485,3025,3025,3025,3025,0
|
|
20240830,100900,61102485,3025,3025,3025,3025,160
|
|
20240830,100800,60618485,3025,3025,3025,3025,12
|
|
20240830,100700,60582185,3025,3020,3025,3020,79
|
|
20240830,100600,60343600,3025,3025,3025,3025,0
|
|
20240830,100500,60343600,3025,3025,3025,3025,0
|
|
20240830,100400,60343600,3025,3025,3025,3025,0
|
|
20240830,100300,60343600,3025,3020,3025,3020,4
|
|
20240830,100200,60331505,3020,3020,3020,3020,0
|
|
20240830,100100,60331505,3020,3020,3020,3020,7
|
|
20240830,100000,60310365,3025,3025,3025,3020,24
|
|
20240830,095900,60237860,3025,3025,3025,3025,0
|
|
20240830,095800,60237860,3025,3025,3025,3025,2
|
|
20240830,095700,60231810,3020,3020,3020,3020,1000
|
|
20240830,095600,57211810,3025,3025,3025,3025,18
|
|
20240830,095500,57157360,3025,3025,3025,3025,0
|
|
20240830,095400,57157360,3025,3025,3025,3025,0
|
|
20240830,095300,57157360,3025,3025,3025,3025,0
|
|
20240830,095200,57157360,3025,3025,3025,3025,0
|
|
20240830,095100,57157360,3025,3025,3025,3025,1
|
|
20240830,095000,57154335,3025,3025,3025,3025,0
|
|
20240830,094900,57154335,3025,3025,3025,3025,659
|
|
20240830,094800,55160860,3025,3025,3025,3025,0
|
|
20240830,094700,55160860,3025,3025,3025,3025,1
|
|
20240830,094600,55157835,3025,3025,3025,3025,145
|
|
20240830,094500,54719210,3030,3030,3030,3025,20
|
|
20240830,094400,54658690,3025,3025,3025,3025,0
|
|
20240830,094300,54658690,3025,3020,3025,3020,75
|
|
20240830,094200,54431960,3020,3020,3020,3020,0
|
|
20240830,094100,54431960,3020,3020,3020,3020,112
|
|
20240830,094000,54093720,3020,3020,3020,3020,4
|
|
20240830,093900,54081640,3020,3020,3020,3020,3
|
|
20240830,093800,54072580,3015,3015,3015,3015,0
|
|
20240830,093700,54072580,3015,3015,3015,3015,0
|
|
20240830,093600,54072580,3015,3015,3015,3015,30
|
|
20240830,093500,53982130,3015,3015,3015,3015,935
|
|
20240830,093400,51163105,3015,3015,3015,3015,0
|
|
20240830,093300,51163105,3015,3020,3020,3015,1000
|
|
20240830,093200,48145620,3030,3030,3030,3030,100
|
|
20240830,093100,47842620,3030,3020,3030,3020,1355
|
|
20240830,093000,43739020,3025,3025,3025,3025,200
|
|
20240830,092900,43134020,3020,3020,3020,3020,454
|
|
20240830,092800,41762940,3020,3020,3020,3020,5
|
|
20240830,092700,41747840,3020,3020,3020,3020,500
|
|
20240830,092600,40237840,3020,3020,3020,3020,0
|
|
20240830,092500,40237840,3020,3015,3020,3015,1300
|
|
20240830,092400,36315840,3015,3015,3020,3015,1701
|
|
20240830,092300,31187320,3015,3015,3015,3015,217
|
|
20240830,092200,30533065,3015,3015,3015,3015,446
|
|
20240830,092100,29188375,3020,3020,3020,3020,20
|
|
20240830,092000,29127975,3020,3020,3020,3020,80
|
|
20240830,091900,28886375,3025,3025,3025,3025,5
|
|
20240830,091800,28871250,3025,3025,3025,3025,10
|
|
20240830,091700,28841000,3025,3025,3025,3025,0
|
|
20240830,091600,28841000,3025,3025,3025,3025,1
|
|
20240830,091500,28837975,3025,3025,3025,3020,449
|
|
20240830,091400,27479770,3025,3025,3025,3025,0
|
|
20240830,091300,27479770,3025,3025,3025,3025,0
|
|
20240830,091200,27479770,3025,3025,3025,3025,43
|
|
20240830,091100,27349695,3025,3025,3025,3025,1029
|
|
20240830,091000,24236970,3020,3020,3020,3020,0
|
|
20240830,090900,24236970,3020,3020,3020,3020,415
|
|
20240830,090800,22983670,3020,3020,3020,3020,2
|
|
20240830,090700,22977630,3030,3030,3030,3030,0
|
|
20240830,090600,22977630,3030,3025,3030,3025,4
|
|
20240830,090500,22965520,3030,3030,3030,3030,334
|
|
20240830,090400,21953500,3030,3025,3030,3025,738
|
|
20240830,090300,19717410,3025,3030,3030,3025,887
|
|
20240830,090200,17031535,3035,3025,3035,3025,3899
|
|
20240830,090100,5219520,3030,3030,3030,3030,0
|
|
20240830,090000,5219520,3030,3010,3030,3010,1729
|