608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,190500,277443980,3465,3465,3465,3465,761
|
|
20240830,190400,277443980,3465,3465,3465,3465,0
|
|
20240830,190300,277443980,3465,3465,3465,3465,0
|
|
20240830,190200,277443980,3465,3465,3465,3465,0
|
|
20240830,190100,277443980,3465,3465,3465,3465,0
|
|
20240830,190000,277443980,3465,3465,3465,3465,0
|
|
20240830,185900,277443980,3465,3465,3465,3465,0
|
|
20240830,185800,277443980,3465,3465,3465,3465,0
|
|
20240830,185700,277443980,3465,3465,3465,3465,0
|
|
20240830,185600,277443980,3465,3465,3465,3465,0
|
|
20240830,185500,277443980,3465,3465,3465,3465,0
|
|
20240830,185400,277443980,3465,3465,3465,3465,0
|
|
20240830,185300,277443980,3465,3465,3465,3465,0
|
|
20240830,185200,277443980,3465,3465,3465,3465,0
|
|
20240830,185100,277443980,3465,3465,3465,3465,0
|
|
20240830,185000,277443980,3465,3465,3465,3465,0
|
|
20240830,184900,277443980,3465,3465,3465,3465,0
|
|
20240830,184800,277443980,3465,3465,3465,3465,0
|
|
20240830,184700,277443980,3465,3465,3465,3465,0
|
|
20240830,184600,277443980,3465,3465,3465,3465,0
|
|
20240830,184500,277443980,3465,3465,3465,3465,0
|
|
20240830,184400,277443980,3465,3465,3465,3465,0
|
|
20240830,184300,277443980,3465,3465,3465,3465,0
|
|
20240830,184200,277443980,3465,3465,3465,3465,0
|
|
20240830,184100,277443980,3465,3465,3465,3465,0
|
|
20240830,184000,277443980,3465,3465,3465,3465,0
|
|
20240830,183900,277443980,3465,3465,3465,3465,0
|
|
20240830,183800,277443980,3465,3465,3465,3465,0
|
|
20240830,183700,277443980,3465,3465,3465,3465,0
|
|
20240830,183600,277443980,3465,3465,3465,3465,0
|
|
20240830,183500,277443980,3465,3465,3465,3465,761
|
|
20240830,183400,277443980,3465,3465,3465,3465,0
|
|
20240830,183300,277443980,3465,3465,3465,3465,0
|
|
20240830,183200,277443980,3465,3465,3465,3465,0
|
|
20240830,183100,277443980,3465,3465,3465,3465,0
|
|
20240830,183000,277443980,3465,3465,3465,3465,0
|
|
20240830,182900,277443980,3465,3465,3465,3465,0
|
|
20240830,182800,277443980,3465,3465,3465,3465,0
|
|
20240830,182700,277443980,3465,3465,3465,3465,0
|
|
20240830,182600,277443980,3465,3465,3465,3465,0
|
|
20240830,182500,277443980,3465,3465,3465,3465,0
|
|
20240830,182400,277443980,3465,3465,3465,3465,0
|
|
20240830,182300,277443980,3465,3465,3465,3465,0
|
|
20240830,182200,277443980,3465,3465,3465,3465,0
|
|
20240830,182100,277443980,3465,3465,3465,3465,0
|
|
20240830,182000,277443980,3465,3465,3465,3465,0
|
|
20240830,181900,277443980,3465,3465,3465,3465,0
|
|
20240830,181800,277443980,3465,3465,3465,3465,0
|
|
20240830,181700,277443980,3465,3465,3465,3465,0
|
|
20240830,181600,277443980,3465,3465,3465,3465,0
|
|
20240830,181500,277443980,3465,3465,3465,3465,0
|
|
20240830,181400,277443980,3465,3465,3465,3465,0
|
|
20240830,181300,277443980,3465,3465,3465,3465,0
|
|
20240830,181200,277443980,3465,3465,3465,3465,0
|
|
20240830,181100,277443980,3465,3465,3465,3465,0
|
|
20240830,181000,277443980,3465,3465,3465,3465,0
|
|
20240830,180900,277443980,3465,3465,3465,3465,0
|
|
20240830,180800,277443980,3465,3465,3465,3465,0
|
|
20240830,180700,277443980,3465,3465,3465,3465,0
|
|
20240830,180600,277443980,3465,3465,3465,3465,0
|
|
20240830,180500,277443980,3465,3465,3465,3465,761
|
|
20240830,180400,277443980,3465,3465,3465,3465,0
|
|
20240830,180300,277443980,3465,3465,3465,3465,0
|
|
20240830,180200,277443980,3465,3465,3465,3465,0
|
|
20240830,180100,277443980,3465,3465,3465,3465,0
|
|
20240830,180000,277443980,3465,3465,3465,3465,0
|
|
20240830,175900,277443980,3465,3465,3465,3465,0
|
|
20240830,175800,277443980,3465,3465,3465,3465,0
|
|
20240830,175700,277443980,3465,3465,3465,3465,0
|
|
20240830,175600,277443980,3465,3465,3465,3465,0
|
|
20240830,175500,277443980,3465,3465,3465,3465,0
|
|
20240830,175400,277443980,3465,3465,3465,3465,0
|
|
20240830,175300,277443980,3465,3465,3465,3465,0
|
|
20240830,175200,277443980,3465,3465,3465,3465,0
|
|
20240830,175100,277443980,3465,3465,3465,3465,0
|
|
20240830,175000,277443980,3465,3465,3465,3465,0
|
|
20240830,174900,277443980,3465,3465,3465,3465,0
|
|
20240830,174800,277443980,3465,3465,3465,3465,0
|
|
20240830,174700,277443980,3465,3465,3465,3465,0
|
|
20240830,174600,277443980,3465,3465,3465,3465,0
|
|
20240830,174500,277443980,3465,3465,3465,3465,0
|
|
20240830,174400,277443980,3465,3465,3465,3465,0
|
|
20240830,174300,277443980,3465,3465,3465,3465,0
|
|
20240830,174200,277443980,3465,3465,3465,3465,0
|
|
20240830,174100,277443980,3465,3465,3465,3465,0
|
|
20240830,174000,277443980,3465,3465,3465,3465,0
|
|
20240830,173900,277443980,3465,3465,3465,3465,0
|
|
20240830,173800,277443980,3465,3465,3465,3465,0
|
|
20240830,173700,277443980,3465,3465,3465,3465,0
|
|
20240830,173600,277443980,3465,3465,3465,3465,0
|
|
20240830,173500,277443980,3465,3465,3465,3465,761
|
|
20240830,173400,277443980,3465,3465,3465,3465,0
|
|
20240830,173300,277443980,3465,3465,3465,3465,0
|
|
20240830,173200,277443980,3465,3465,3465,3465,0
|
|
20240830,173100,277443980,3465,3465,3465,3465,0
|
|
20240830,173000,277443980,3465,3465,3465,3465,0
|
|
20240830,172900,277443980,3465,3465,3465,3465,0
|
|
20240830,172800,277443980,3465,3465,3465,3465,0
|
|
20240830,172700,277443980,3465,3465,3465,3465,0
|
|
20240830,172600,277443980,3465,3465,3465,3465,0
|
|
20240830,172500,277443980,3465,3465,3465,3465,0
|
|
20240830,172400,277443980,3465,3465,3465,3465,0
|
|
20240830,172300,277443980,3465,3465,3465,3465,0
|
|
20240830,172200,277443980,3465,3465,3465,3465,0
|
|
20240830,172100,277443980,3465,3465,3465,3465,0
|
|
20240830,172000,277443980,3465,3465,3465,3465,0
|
|
20240830,171900,277443980,3465,3465,3465,3465,0
|
|
20240830,171800,277443980,3465,3465,3465,3465,0
|
|
20240830,171700,277443980,3465,3465,3465,3465,0
|
|
20240830,171600,277443980,3465,3465,3465,3465,0
|
|
20240830,171500,277443980,3465,3465,3465,3465,0
|
|
20240830,171400,277443980,3465,3465,3465,3465,0
|
|
20240830,171300,277443980,3465,3465,3465,3465,0
|
|
20240830,171200,277443980,3465,3465,3465,3465,0
|
|
20240830,171100,277443980,3465,3465,3465,3465,0
|
|
20240830,171000,277443980,3465,3465,3465,3465,0
|
|
20240830,170900,277443980,3465,3465,3465,3465,0
|
|
20240830,170800,277443980,3465,3465,3465,3465,0
|
|
20240830,170700,277443980,3465,3465,3465,3465,0
|
|
20240830,170600,277443980,3465,3465,3465,3465,0
|
|
20240830,170500,277443980,3465,3465,3465,3465,761
|
|
20240830,170400,277443980,3465,3465,3465,3465,0
|
|
20240830,170300,277443980,3465,3465,3465,3465,0
|
|
20240830,170200,277443980,3465,3465,3465,3465,0
|
|
20240830,170100,277443980,3465,3465,3465,3465,0
|
|
20240830,170000,277443980,3465,3465,3465,3465,0
|
|
20240830,165900,277443980,3465,3465,3465,3465,0
|
|
20240830,165800,277443980,3465,3465,3465,3465,0
|
|
20240830,165700,277443980,3465,3465,3465,3465,0
|
|
20240830,165600,277443980,3465,3465,3465,3465,0
|
|
20240830,165500,277443980,3465,3465,3465,3465,0
|
|
20240830,165400,277443980,3465,3465,3465,3465,0
|
|
20240830,165300,277443980,3465,3465,3465,3465,0
|
|
20240830,165200,277443980,3465,3465,3465,3465,0
|
|
20240830,165100,277443980,3465,3465,3465,3465,0
|
|
20240830,165000,277443980,3465,3465,3465,3465,0
|
|
20240830,164900,277443980,3465,3465,3465,3465,0
|
|
20240830,164800,277443980,3465,3465,3465,3465,0
|
|
20240830,164700,277443980,3465,3465,3465,3465,0
|
|
20240830,164600,277443980,3465,3465,3465,3465,0
|
|
20240830,164500,277443980,3465,3465,3465,3465,0
|
|
20240830,164400,277443980,3465,3465,3465,3465,0
|
|
20240830,164300,277443980,3465,3465,3465,3465,0
|
|
20240830,164200,277443980,3465,3465,3465,3465,0
|
|
20240830,164100,277443980,3465,3465,3465,3465,0
|
|
20240830,164000,277443980,3465,3465,3465,3465,0
|
|
20240830,163900,277443980,3465,3465,3465,3465,0
|
|
20240830,163800,277443980,3465,3465,3465,3465,0
|
|
20240830,163700,277443980,3465,3465,3465,3465,0
|
|
20240830,163600,277443980,3465,3465,3465,3465,0
|
|
20240830,163500,277443980,3465,3465,3465,3465,761
|
|
20240830,163400,277443980,3465,3465,3465,3465,0
|
|
20240830,163300,277443980,3465,3465,3465,3465,0
|
|
20240830,163200,277443980,3465,3465,3465,3465,0
|
|
20240830,163100,277443980,3465,3465,3465,3465,0
|
|
20240830,163000,277443980,3465,3465,3465,3465,0
|
|
20240830,162900,277443980,3465,3465,3465,3465,0
|
|
20240830,162800,277443980,3465,3465,3465,3465,0
|
|
20240830,162700,277443980,3465,3465,3465,3465,0
|
|
20240830,162600,277443980,3465,3465,3465,3465,0
|
|
20240830,162500,277443980,3465,3465,3465,3465,0
|
|
20240830,162400,277443980,3465,3465,3465,3465,0
|
|
20240830,162300,277443980,3465,3465,3465,3465,0
|
|
20240830,162200,277443980,3465,3465,3465,3465,0
|
|
20240830,162100,277443980,3465,3465,3465,3465,0
|
|
20240830,162000,277443980,3465,3465,3465,3465,0
|
|
20240830,161900,277443980,3465,3465,3465,3465,0
|
|
20240830,161800,277443980,3465,3465,3465,3465,0
|
|
20240830,161700,277443980,3465,3465,3465,3465,0
|
|
20240830,161600,277443980,3465,3465,3465,3465,0
|
|
20240830,161500,277443980,3465,3465,3465,3465,0
|
|
20240830,161400,277443980,3465,3465,3465,3465,0
|
|
20240830,161300,277443980,3465,3465,3465,3465,0
|
|
20240830,161200,277443980,3465,3465,3465,3465,0
|
|
20240830,161100,277443980,3465,3465,3465,3465,0
|
|
20240830,161000,277443980,3465,3465,3465,3465,0
|
|
20240830,160900,277443980,3465,3465,3465,3465,0
|
|
20240830,160800,277443980,3465,3465,3465,3465,0
|
|
20240830,160700,277443980,3465,3465,3465,3465,0
|
|
20240830,160600,277443980,3465,3465,3465,3465,0
|
|
20240830,160500,277443980,3465,3465,3465,3465,761
|
|
20240830,160400,277443980,3465,3465,3465,3465,0
|
|
20240830,160300,277443980,3465,3465,3465,3465,0
|
|
20240830,160200,277443980,3465,3465,3465,3465,0
|
|
20240830,160100,277443980,3465,3465,3465,3465,0
|
|
20240830,160000,277443980,3465,3465,3465,3465,0
|
|
20240830,155900,277443980,3465,3465,3465,3465,0
|
|
20240830,155800,277443980,3465,3465,3465,3465,0
|
|
20240830,155700,277443980,3465,3465,3465,3465,0
|
|
20240830,155600,277443980,3465,3465,3465,3465,0
|
|
20240830,155500,277443980,3465,3465,3465,3465,0
|
|
20240830,155400,277443980,3465,3465,3465,3465,0
|
|
20240830,155300,277443980,3465,3465,3465,3465,0
|
|
20240830,155200,277443980,3465,3465,3465,3465,0
|
|
20240830,155100,277443980,3465,3465,3465,3465,0
|
|
20240830,155000,277443980,3465,3465,3465,3465,0
|
|
20240830,154900,277443980,3465,3465,3465,3465,0
|
|
20240830,154800,277443980,3465,3465,3465,3465,0
|
|
20240830,154700,277443980,3465,3465,3465,3465,0
|
|
20240830,154600,277443980,3465,3465,3465,3465,0
|
|
20240830,154500,277443980,3465,3465,3465,3465,0
|
|
20240830,154400,277443980,3465,3465,3465,3465,0
|
|
20240830,154300,277443980,3465,3465,3465,3465,0
|
|
20240830,154200,277443980,3465,3465,3465,3465,0
|
|
20240830,154100,277443980,3465,3465,3465,3465,0
|
|
20240830,154000,277443980,3465,3465,3465,3465,0
|
|
20240830,153900,277443980,3465,3465,3465,3465,0
|
|
20240830,153800,277443980,3465,3465,3465,3465,0
|
|
20240830,153700,277443980,3465,3465,3465,3465,0
|
|
20240830,153600,277443980,3465,3465,3465,3465,0
|
|
20240830,153500,277443980,3465,3465,3465,3465,761
|
|
20240830,153400,277443980,3465,3465,3465,3465,0
|
|
20240830,153300,277443980,3465,3465,3465,3465,0
|
|
20240830,153200,277443980,3465,3465,3465,3465,0
|
|
20240830,153100,277443980,3465,3465,3465,3465,0
|
|
20240830,153000,277443980,3465,3465,3465,3465,761
|
|
20240830,152900,274807115,3465,3465,3465,3465,0
|
|
20240830,152800,274807115,3465,3465,3465,3465,0
|
|
20240830,152700,274807115,3465,3465,3465,3465,0
|
|
20240830,152600,274807115,3465,3465,3465,3465,0
|
|
20240830,152500,274807115,3465,3465,3465,3465,0
|
|
20240830,152400,274807115,3465,3465,3465,3465,0
|
|
20240830,152300,274807115,3465,3465,3465,3465,0
|
|
20240830,152200,274807115,3465,3465,3465,3465,0
|
|
20240830,152100,274807115,3465,3465,3465,3465,0
|
|
20240830,152000,274807115,3465,3465,3465,3465,0
|
|
20240830,151900,274807115,3465,3470,3470,3465,4
|
|
20240830,151800,274793245,3460,3470,3470,3460,273
|
|
20240830,151700,273846740,3470,3475,3480,3470,196
|
|
20240830,151600,273165705,3475,3475,3480,3470,1272
|
|
20240830,151500,268744885,3475,3475,3475,3475,192
|
|
20240830,151400,268077685,3470,3470,3475,3470,165
|
|
20240830,151300,267505120,3470,3470,3480,3470,276
|
|
20240830,151200,266546175,3475,3465,3475,3465,1110
|
|
20240830,151100,262689905,3470,3470,3475,3460,379
|
|
20240830,151000,261376390,3475,3465,3475,3465,234
|
|
20240830,150900,260564175,3475,3475,3475,3470,263
|
|
20240830,150800,259651000,3475,3475,3475,3475,178
|
|
20240830,150700,259032450,3475,3475,3475,3475,200
|
|
20240830,150600,258337450,3470,3475,3475,3470,204
|
|
20240830,150500,257629025,3475,3475,3475,3475,191
|
|
20240830,150400,256965300,3475,3470,3475,3470,111
|
|
20240830,150300,256580115,3475,3470,3480,3470,333
|
|
20240830,150200,255424575,3475,3475,3475,3475,257
|
|
20240830,150100,254531500,3475,3470,3475,3470,6
|
|
20240830,150000,254510660,3475,3475,3475,3475,323
|
|
20240830,145900,253388235,3475,3475,3475,3475,412
|
|
20240830,145800,251956535,3475,3470,3475,3470,112
|
|
20240830,145700,251567880,3470,3470,3475,3470,236
|
|
20240830,145600,250748950,3470,3470,3470,3470,316
|
|
20240830,145500,249652430,3470,3465,3470,3465,194
|
|
20240830,145400,248979255,3470,3470,3470,3470,314
|
|
20240830,145300,247889675,3470,3470,3470,3470,191
|
|
20240830,145200,247226905,3470,3465,3470,3465,125
|
|
20240830,145100,246793160,3465,3470,3480,3460,3457
|
|
20240830,145000,234827115,3475,3470,3475,3470,1411
|
|
20240830,144900,229924715,3470,3470,3470,3470,180
|
|
20240830,144800,229300115,3470,3465,3470,3465,253
|
|
20240830,144700,228422225,3470,3465,3470,3465,202
|
|
20240830,144600,227721745,3470,3465,3470,3465,293
|
|
20240830,144500,226706490,3465,3465,3470,3465,172
|
|
20240830,144400,226110505,3470,3465,3470,3465,350
|
|
20240830,144300,224896990,3465,3455,3465,3455,250
|
|
20240830,144200,224031990,3470,3465,3470,3460,306
|
|
20240830,144100,222972660,3475,3470,3475,3470,128
|
|
20240830,144000,222528480,3460,3475,3475,3455,6582
|
|
20240830,143900,199744110,3470,3470,3470,3470,140
|
|
20240830,143800,199258310,3470,3475,3475,3470,333
|
|
20240830,143700,198102355,3470,3465,3475,3465,200
|
|
20240830,143600,197408350,3475,3455,3475,3455,5
|
|
20240830,143500,197391010,3455,3460,3460,3455,192
|
|
20240830,143400,196727185,3465,3475,3475,3465,294
|
|
20240830,143300,195708070,3470,3465,3470,3465,148
|
|
20240830,143200,195194515,3465,3465,3470,3465,233
|
|
20240830,143100,194386750,3470,3465,3470,3465,487
|
|
20240830,143000,192699290,3465,3465,3465,3465,198
|
|
20240830,142900,192013220,3460,3470,3470,3460,255
|
|
20240830,142800,191128390,3470,3470,3470,3470,194
|
|
20240830,142700,190455210,3470,3470,3470,3470,465
|
|
20240830,142600,188841660,3470,3465,3470,3465,164
|
|
20240830,142500,188272990,3475,3465,3475,3465,117
|
|
20240830,142400,187866455,3475,3460,3475,3460,3
|
|
20240830,142300,187856045,3470,3470,3475,3470,300
|
|
20240830,142200,186814510,3475,3470,3475,3470,311
|
|
20240830,142100,185735330,3470,3470,3470,3470,301
|
|
20240830,142000,184690860,3470,3470,3470,3470,186
|
|
20240830,141900,184045440,3470,3465,3470,3465,102
|
|
20240830,141800,183691510,3470,3470,3470,3455,260
|
|
20240830,141700,182791560,3470,3470,3470,3470,194
|
|
20240830,141600,182118380,3470,3470,3475,3470,283
|
|
20240830,141500,181136360,3470,3470,3475,3470,532
|
|
20240830,141400,179288695,3475,3475,3475,3475,108
|
|
20240830,141300,178913395,3470,3470,3470,3470,125
|
|
20240830,141200,178479645,3470,3470,3470,3470,253
|
|
20240830,141100,177601735,3470,3470,3475,3470,240
|
|
20240830,141000,176768580,3470,3470,3475,3470,294
|
|
20240830,140900,175747725,3470,3470,3470,3470,53
|
|
20240830,140800,175563815,3470,3470,3475,3470,294
|
|
20240830,140700,174542970,3470,3470,3470,3470,157
|
|
20240830,140600,173998180,3470,3470,3470,3470,203
|
|
20240830,140500,173293770,3470,3475,3475,3470,329
|
|
20240830,140400,172151600,3470,3475,3475,3470,157
|
|
20240830,140300,171606225,3475,3475,3475,3470,130
|
|
20240830,140200,171154575,3475,3470,3475,3470,134
|
|
20240830,140100,170688930,3470,3470,3475,3470,147
|
|
20240830,140000,170178815,3470,3470,3475,3470,374
|
|
20240830,135900,168881025,3475,3470,3475,3470,293
|
|
20240830,135800,167863095,3470,3470,3470,3470,108
|
|
20240830,135700,167488335,3475,3470,3475,3465,543
|
|
20240830,135600,165604655,3475,3470,3475,3465,154
|
|
20240830,135500,165070300,3470,3470,3475,3470,282
|
|
20240830,135400,164091750,3475,3475,3475,3475,267
|
|
20240830,135300,163163925,3475,3475,3475,3475,97
|
|
20240830,135200,162826850,3475,3470,3475,3470,112
|
|
20240830,135100,162437760,3470,3470,3470,3470,308
|
|
20240830,135000,161369000,3470,3470,3470,3470,97
|
|
20240830,134900,161032410,3470,3470,3470,3465,373
|
|
20240830,134800,159738405,3465,3465,3470,3465,309
|
|
20240830,134700,158667365,3465,3465,3465,3465,193
|
|
20240830,134600,157998620,3465,3465,3465,3465,316
|
|
20240830,134500,156903680,3465,3465,3465,3465,241
|
|
20240830,134400,156068615,3465,3465,3465,3465,189
|
|
20240830,134300,155413730,3465,3465,3465,3465,188
|
|
20240830,134200,154762310,3465,3465,3465,3460,352
|
|
20240830,134100,153543580,3465,3460,3465,3460,264
|
|
20240830,134000,152629145,3465,3460,3465,3460,195
|
|
20240830,133900,151953670,3465,3465,3465,3460,143
|
|
20240830,133800,151458425,3460,3460,3465,3460,184
|
|
20240830,133700,150821245,3465,3465,3465,3460,293
|
|
20240830,133600,149806915,3460,3460,3465,3460,114
|
|
20240830,133500,149412470,3465,3460,3465,3460,973
|
|
20240830,133400,146044885,3460,3460,3460,3460,233
|
|
20240830,133300,145238705,3460,3460,3460,3460,183
|
|
20240830,133200,144605525,3460,3460,3460,3460,313
|
|
20240830,133100,143522545,3460,3460,3460,3460,194
|
|
20240830,133000,142851305,3460,3460,3460,3460,183
|
|
20240830,132900,142218125,3460,3460,3460,3460,275
|
|
20240830,132800,141266625,3455,3460,3460,3455,233
|
|
20240830,132700,140461145,3455,3460,3460,3450,4
|
|
20240830,132600,140447320,3455,3455,3460,3455,315
|
|
20240830,132500,139358640,3455,3460,3460,3455,155
|
|
20240830,132400,138822680,3460,3450,3460,3450,259
|
|
20240830,132300,137927340,3450,3455,3455,3450,798
|
|
20240830,132200,135173250,3455,3455,3455,3455,108
|
|
20240830,132100,134800110,3455,3450,3455,3450,264
|
|
20240830,132000,133888455,3450,3450,3450,3450,2
|
|
20240830,131900,133881555,3450,3440,3450,3440,738
|
|
20240830,131800,131339615,3440,3440,3445,3440,583
|
|
20240830,131700,129332850,3445,3445,3445,3445,0
|
|
20240830,131600,129332850,3445,3440,3445,3440,296
|
|
20240830,131500,128314210,3445,3445,3445,3445,116
|
|
20240830,131400,127914590,3440,3440,3440,3440,72
|
|
20240830,131300,127666910,3435,3440,3440,3435,266
|
|
20240830,131200,126751875,3440,3440,3440,3440,20
|
|
20240830,131100,126683075,3435,3435,3435,3435,0
|
|
20240830,131000,126683075,3435,3435,3435,3435,0
|
|
20240830,130900,126683075,3435,3435,3435,3435,0
|
|
20240830,130800,126683075,3435,3435,3435,3435,0
|
|
20240830,130700,126683075,3435,3435,3435,3435,8
|
|
20240830,130600,126655595,3435,3435,3435,3435,3
|
|
20240830,130500,126645290,3435,3435,3435,3435,83
|
|
20240830,130400,126360185,3435,3435,3435,3435,209
|
|
20240830,130300,125642270,3435,3435,3435,3435,71
|
|
20240830,130200,125398385,3435,3435,3435,3435,0
|
|
20240830,130100,125398385,3435,3435,3435,3435,240
|
|
20240830,130000,124573985,3435,3435,3435,3435,1
|
|
20240830,125900,124570550,3435,3435,3435,3435,0
|
|
20240830,125800,124570550,3435,3435,3435,3435,200
|
|
20240830,125700,123883550,3435,3435,3435,3435,0
|
|
20240830,125600,123883550,3435,3435,3435,3435,301
|
|
20240830,125500,122849615,3435,3435,3435,3435,1
|
|
20240830,125400,122846180,3430,3430,3430,3430,0
|
|
20240830,125300,122846180,3430,3430,3430,3430,160
|
|
20240830,125200,122297380,3430,3430,3430,3430,868
|
|
20240830,125100,119320140,3430,3430,3430,3430,0
|
|
20240830,125000,119320140,3430,3430,3430,3430,0
|
|
20240830,124900,119320140,3430,3430,3430,3430,103
|
|
20240830,124800,118966850,3435,3435,3435,3435,0
|
|
20240830,124700,118966850,3435,3435,3435,3435,0
|
|
20240830,124600,118966850,3435,3435,3435,3435,0
|
|
20240830,124500,118966850,3435,3435,3435,3435,0
|
|
20240830,124400,118966850,3435,3435,3435,3435,0
|
|
20240830,124300,118966850,3435,3435,3435,3435,0
|
|
20240830,124200,118966850,3435,3435,3435,3435,0
|
|
20240830,124100,118966850,3435,3435,3435,3435,7
|
|
20240830,124000,118942805,3440,3440,3440,3440,1
|
|
20240830,123900,118939365,3430,3430,3430,3430,0
|
|
20240830,123800,118939365,3430,3440,3440,3430,12
|
|
20240830,123700,118898195,3430,3430,3430,3430,0
|
|
20240830,123600,118898195,3430,3430,3430,3430,0
|
|
20240830,123500,118898195,3430,3430,3430,3430,0
|
|
20240830,123400,118898195,3430,3430,3430,3430,0
|
|
20240830,123300,118898195,3430,3430,3430,3430,1121
|
|
20240830,123200,115053165,3440,3440,3440,3440,0
|
|
20240830,123100,115053165,3440,3440,3440,3440,0
|
|
20240830,123000,115053165,3440,3440,3440,3440,0
|
|
20240830,122900,115053165,3440,3440,3440,3440,0
|
|
20240830,122800,115053165,3440,3440,3440,3440,300
|
|
20240830,122700,114021165,3435,3435,3435,3435,5
|
|
20240830,122600,114003990,3435,3435,3435,3435,0
|
|
20240830,122500,114003990,3435,3435,3435,3435,0
|
|
20240830,122400,114003990,3435,3435,3435,3435,0
|
|
20240830,122300,114003990,3435,3435,3435,3435,1
|
|
20240830,122200,114000555,3435,3435,3435,3435,10
|
|
20240830,122100,113966205,3435,3435,3435,3435,0
|
|
20240830,122000,113966205,3435,3435,3435,3435,0
|
|
20240830,121900,113966205,3435,3435,3435,3435,0
|
|
20240830,121800,113966205,3435,3435,3435,3435,0
|
|
20240830,121700,113966205,3435,3435,3435,3435,0
|
|
20240830,121600,113966205,3435,3435,3435,3435,0
|
|
20240830,121500,113966205,3435,3435,3435,3435,0
|
|
20240830,121400,113966205,3435,3435,3435,3435,400
|
|
20240830,121300,112592205,3440,3440,3440,3440,50
|
|
20240830,121200,112420205,3440,3440,3440,3440,0
|
|
20240830,121100,112420205,3440,3440,3440,3440,1
|
|
20240830,121000,112416765,3435,3435,3435,3435,1650
|
|
20240830,120900,106749015,3430,3430,3430,3430,95
|
|
20240830,120800,106423165,3435,3435,3435,3435,210
|
|
20240830,120700,105701815,3435,3435,3435,3435,1260
|
|
20240830,120600,101373715,3445,3445,3445,3445,0
|
|
20240830,120500,101373715,3445,3445,3445,3445,0
|
|
20240830,120400,101373715,3445,3445,3445,3445,1
|
|
20240830,120300,101370270,3440,3440,3440,3440,0
|
|
20240830,120200,101370270,3440,3440,3445,3440,48
|
|
20240830,120100,101205145,3440,3440,3440,3440,100
|
|
20240830,120000,100861145,3435,3435,3435,3435,150
|
|
20240830,115900,100345895,3440,3440,3440,3440,0
|
|
20240830,115800,100345895,3440,3440,3440,3440,0
|
|
20240830,115700,100345895,3440,3440,3440,3440,500
|
|
20240830,115600,98625895,3435,3440,3440,3435,220
|
|
20240830,115500,97870145,3435,3435,3435,3435,0
|
|
20240830,115400,97870145,3435,3435,3435,3435,0
|
|
20240830,115300,97870145,3435,3435,3435,3435,0
|
|
20240830,115200,97870145,3435,3435,3435,3435,0
|
|
20240830,115100,97870145,3435,3435,3435,3435,240
|
|
20240830,115000,97045745,3445,3445,3445,3445,0
|
|
20240830,114900,97045745,3445,3445,3445,3445,1
|
|
20240830,114800,97042300,3435,3435,3435,3435,352
|
|
20240830,114700,95833180,3435,3435,3435,3435,0
|
|
20240830,114600,95833180,3435,3440,3440,3435,535
|
|
20240830,114500,93993980,3445,3445,3445,3445,0
|
|
20240830,114400,93993980,3445,3445,3445,3445,1
|
|
20240830,114300,93990535,3435,3435,3435,3435,0
|
|
20240830,114200,93990535,3435,3435,3435,3435,0
|
|
20240830,114100,93990535,3435,3435,3435,3435,8
|
|
20240830,114000,93963055,3445,3445,3445,3445,1
|
|
20240830,113900,93959610,3445,3445,3445,3445,0
|
|
20240830,113800,93959610,3445,3445,3445,3445,1
|
|
20240830,113700,93956165,3435,3435,3435,3435,0
|
|
20240830,113600,93956165,3435,3435,3435,3435,0
|
|
20240830,113500,93956165,3435,3435,3435,3435,0
|
|
20240830,113400,93956165,3435,3435,3435,3435,0
|
|
20240830,113300,93956165,3435,3440,3440,3435,270
|
|
20240830,113200,93028070,3440,3440,3440,3440,119
|
|
20240830,113100,92618710,3440,3440,3440,3440,0
|
|
20240830,113000,92618710,3440,3440,3440,3440,0
|
|
20240830,112900,92618710,3440,3440,3440,3440,0
|
|
20240830,112800,92618710,3440,3440,3440,3440,180
|
|
20240830,112700,91999510,3440,3440,3440,3440,0
|
|
20240830,112600,91999510,3440,3440,3440,3440,0
|
|
20240830,112500,91999510,3440,3440,3440,3440,0
|
|
20240830,112400,91999510,3440,3440,3440,3440,0
|
|
20240830,112300,91999510,3440,3440,3440,3440,870
|
|
20240830,112200,89006710,3440,3440,3440,3440,946
|
|
20240830,112100,85752470,3440,3440,3440,3440,0
|
|
20240830,112000,85752470,3440,3440,3440,3440,0
|
|
20240830,111900,85752470,3440,3440,3440,3440,0
|
|
20240830,111800,85752470,3440,3440,3440,3440,0
|
|
20240830,111700,85752470,3440,3440,3440,3440,0
|
|
20240830,111600,85752470,3440,3440,3440,3440,0
|
|
20240830,111500,85752470,3440,3440,3440,3440,0
|
|
20240830,111400,85752470,3440,3440,3440,3440,140
|
|
20240830,111300,85270870,3440,3440,3440,3440,0
|
|
20240830,111200,85270870,3440,3440,3440,3440,0
|
|
20240830,111100,85270870,3440,3440,3440,3440,0
|
|
20240830,111000,85270870,3440,3440,3440,3440,377
|
|
20240830,110900,83973990,3440,3440,3440,3440,210
|
|
20240830,110800,83251590,3445,3445,3445,3445,11
|
|
20240830,110700,83213695,3445,3445,3445,3445,0
|
|
20240830,110600,83213695,3445,3445,3445,3445,0
|
|
20240830,110500,83213695,3445,3445,3445,3445,0
|
|
20240830,110400,83213695,3445,3445,3445,3445,160
|
|
20240830,110300,82662495,3440,3440,3440,3440,0
|
|
20240830,110200,82662495,3440,3440,3440,3440,0
|
|
20240830,110100,82662495,3440,3440,3440,3440,190
|
|
20240830,110000,82008895,3450,3445,3450,3445,31
|
|
20240830,105900,81902095,3450,3450,3450,3450,0
|
|
20240830,105800,81902095,3450,3450,3450,3450,0
|
|
20240830,105700,81902095,3450,3450,3450,3450,1
|
|
20240830,105600,81898645,3445,3445,3450,3445,3
|
|
20240830,105500,81888305,3440,3440,3440,3440,0
|
|
20240830,105400,81888305,3440,3440,3440,3440,0
|
|
20240830,105300,81888305,3440,3440,3440,3440,10
|
|
20240830,105200,81853905,3455,3455,3455,3455,0
|
|
20240830,105100,81853905,3455,3445,3455,3445,169
|
|
20240830,105000,81270850,3450,3445,3450,3445,41
|
|
20240830,104900,81129600,3440,3440,3440,3440,0
|
|
20240830,104800,81129600,3440,3440,3440,3440,91
|
|
20240830,104700,80816560,3450,3450,3450,3450,0
|
|
20240830,104600,80816560,3450,3450,3450,3450,0
|
|
20240830,104500,80816560,3450,3445,3450,3445,6
|
|
20240830,104400,80795870,3440,3440,3440,3440,3
|
|
20240830,104300,80785550,3450,3445,3450,3445,8
|
|
20240830,104200,80757960,3445,3435,3445,3435,1880
|
|
20240830,104100,74282110,3430,3430,3430,3430,0
|
|
20240830,104000,74282110,3430,3430,3430,3430,20
|
|
20240830,103900,74213510,3445,3440,3445,3440,31
|
|
20240830,103800,74106865,3440,3435,3440,3435,115
|
|
20240830,103700,73711835,3435,3435,3435,3435,0
|
|
20240830,103600,73711835,3435,3435,3435,3435,0
|
|
20240830,103500,73711835,3435,3430,3435,3430,253
|
|
20240830,103400,72842785,3435,3435,3435,3435,995
|
|
20240830,103300,69424960,3435,3435,3435,3435,41
|
|
20240830,103200,69284125,3445,3445,3445,3445,1
|
|
20240830,103100,69280680,3435,3435,3435,3435,768
|
|
20240830,103000,66642600,3445,3435,3445,3435,1259
|
|
20240830,102900,62317925,3440,3440,3440,3440,0
|
|
20240830,102800,62317925,3440,3440,3440,3440,50
|
|
20240830,102700,62145925,3435,3435,3435,3435,40
|
|
20240830,102600,62008525,3435,3435,3435,3435,656
|
|
20240830,102500,59755165,3440,3435,3440,3435,540
|
|
20240830,102400,57897765,3435,3435,3435,3435,991
|
|
20240830,102300,54493680,3440,3440,3440,3440,558
|
|
20240830,102200,52574160,3440,3440,3440,3440,51
|
|
20240830,102100,52398720,3445,3445,3445,3445,60
|
|
20240830,102000,52192020,3445,3445,3445,3445,0
|
|
20240830,101900,52192020,3445,3445,3445,3445,5
|
|
20240830,101800,52174795,3445,3445,3445,3445,0
|
|
20240830,101700,52174795,3445,3445,3445,3445,0
|
|
20240830,101600,52174795,3445,3445,3445,3445,0
|
|
20240830,101500,52174795,3445,3445,3445,3445,0
|
|
20240830,101400,52174795,3445,3445,3445,3445,0
|
|
20240830,101300,52174795,3445,3445,3445,3445,0
|
|
20240830,101200,52174795,3445,3445,3445,3445,1
|
|
20240830,101100,52171350,3445,3445,3445,3445,0
|
|
20240830,101000,52171350,3445,3445,3445,3445,0
|
|
20240830,100900,52171350,3445,3445,3445,3445,0
|
|
20240830,100800,52171350,3445,3445,3445,3445,0
|
|
20240830,100700,52171350,3445,3445,3445,3445,0
|
|
20240830,100600,52171350,3445,3445,3445,3445,0
|
|
20240830,100500,52171350,3445,3445,3445,3445,0
|
|
20240830,100400,52171350,3445,3445,3445,3445,4
|
|
20240830,100300,52157570,3445,3445,3450,3445,5
|
|
20240830,100200,52140335,3450,3450,3450,3450,0
|
|
20240830,100100,52140335,3450,3445,3450,3445,3
|
|
20240830,100000,52129995,3450,3445,3450,3445,2031
|
|
20240830,095900,45133190,3440,3440,3440,3440,0
|
|
20240830,095800,45133190,3440,3440,3440,3440,244
|
|
20240830,095700,44293830,3450,3450,3450,3450,0
|
|
20240830,095600,44293830,3450,3450,3450,3450,0
|
|
20240830,095500,44293830,3450,3445,3450,3440,756
|
|
20240830,095400,41689455,3440,3440,3440,3440,0
|
|
20240830,095300,41689455,3440,3440,3440,3440,0
|
|
20240830,095200,41689455,3440,3440,3440,3440,0
|
|
20240830,095100,41689455,3440,3440,3440,3440,0
|
|
20240830,095000,41689455,3440,3440,3440,3440,93
|
|
20240830,094900,41369535,3445,3450,3450,3445,102
|
|
20240830,094800,41018130,3440,3450,3450,3440,328
|
|
20240830,094700,39889525,3445,3445,3445,3445,53
|
|
20240830,094600,39706940,3445,3450,3450,3445,501
|
|
20240830,094500,37980990,3445,3445,3445,3445,201
|
|
20240830,094400,37288545,3450,3450,3450,3450,0
|
|
20240830,094300,37288545,3450,3450,3450,3450,0
|
|
20240830,094200,37288545,3450,3450,3450,3450,0
|
|
20240830,094100,37288545,3450,3455,3465,3450,11
|
|
20240830,094000,37250575,3445,3445,3465,3440,107
|
|
20240830,093900,36881875,3455,3445,3465,3445,357
|
|
20240830,093800,35651890,3445,3445,3445,3445,1406
|
|
20240830,093700,30808220,3435,3440,3440,3435,813
|
|
20240830,093600,28011820,3445,3445,3450,3445,45
|
|
20240830,093500,27856790,3450,3445,3450,3440,8
|
|
20240830,093400,27829220,3445,3450,3455,3445,261
|
|
20240830,093300,26929985,3450,3445,3450,3445,252
|
|
20240830,093200,26060590,3445,3450,3455,3445,640
|
|
20240830,093100,23853840,3450,3445,3460,3445,208
|
|
20240830,093000,23136200,3445,3450,3465,3435,2645
|
|
20240830,092900,14029655,3460,3460,3460,3460,0
|
|
20240830,092800,14029655,3460,3460,3460,3460,0
|
|
20240830,092700,14029655,3460,3450,3460,3450,205
|
|
20240830,092600,13321895,3460,3450,3460,3450,503
|
|
20240830,092500,11583875,3450,3450,3450,3450,0
|
|
20240830,092400,11583875,3450,3450,3450,3450,0
|
|
20240830,092300,11583875,3450,3445,3450,3445,2
|
|
20240830,092200,11576980,3450,3450,3450,3450,6
|
|
20240830,092100,11556280,3455,3455,3455,3455,0
|
|
20240830,092000,11556280,3455,3450,3455,3450,574
|
|
20240830,091900,9575975,3455,3455,3455,3455,0
|
|
20240830,091800,9575975,3455,3450,3455,3450,696
|
|
20240830,091700,7174765,3450,3450,3450,3450,3
|
|
20240830,091600,7164415,3445,3445,3445,3445,0
|
|
20240830,091500,7164415,3445,3450,3455,3445,8
|
|
20240830,091400,7136815,3445,3450,3460,3445,274
|
|
20240830,091300,6191515,3450,3450,3465,3450,5
|
|
20240830,091200,6174220,3465,3465,3465,3465,1
|
|
20240830,091100,6170755,3450,3450,3450,3450,0
|
|
20240830,091000,6170755,3450,3450,3450,3450,500
|
|
20240830,090900,4445755,3465,3465,3465,3465,0
|
|
20240830,090800,4445755,3465,3465,3465,3465,1
|
|
20240830,090700,4442290,3460,3465,3465,3460,2
|
|
20240830,090600,4435365,3465,3455,3465,3455,1001
|
|
20240830,090500,970245,3455,3455,3455,3455,0
|
|
20240830,090400,970245,3455,3455,3455,3455,3
|
|
20240830,090300,959880,3455,3460,3460,3455,12
|
|
20240830,090200,918410,3470,3470,3470,3470,0
|
|
20240830,090100,918410,3470,3470,3470,3470,0
|
|
20240830,090000,918410,3470,3465,3470,3465,172
|