598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,185500,70852304,1474,1474,1474,1474,3915
|
|
20240830,185400,70852304,1474,1474,1474,1474,0
|
|
20240830,185300,70852304,1474,1474,1474,1474,0
|
|
20240830,185200,70852304,1474,1474,1474,1474,0
|
|
20240830,185100,70852304,1474,1474,1474,1474,0
|
|
20240830,185000,70852304,1474,1474,1474,1474,0
|
|
20240830,184900,70852304,1474,1474,1474,1474,0
|
|
20240830,184800,70852304,1474,1474,1474,1474,0
|
|
20240830,184700,70852304,1474,1474,1474,1474,0
|
|
20240830,184600,70852304,1474,1474,1474,1474,0
|
|
20240830,184500,70852304,1474,1474,1474,1474,0
|
|
20240830,184400,70852304,1474,1474,1474,1474,0
|
|
20240830,184300,70852304,1474,1474,1474,1474,0
|
|
20240830,184200,70852304,1474,1474,1474,1474,0
|
|
20240830,184100,70852304,1474,1474,1474,1474,0
|
|
20240830,184000,70852304,1474,1474,1474,1474,0
|
|
20240830,183900,70852304,1474,1474,1474,1474,0
|
|
20240830,183800,70852304,1474,1474,1474,1474,0
|
|
20240830,183700,70852304,1474,1474,1474,1474,0
|
|
20240830,183600,70852304,1474,1474,1474,1474,0
|
|
20240830,183500,70852304,1474,1474,1474,1474,0
|
|
20240830,183400,70852304,1474,1474,1474,1474,0
|
|
20240830,183300,70852304,1474,1474,1474,1474,0
|
|
20240830,183200,70852304,1474,1474,1474,1474,0
|
|
20240830,183100,70852304,1474,1474,1474,1474,0
|
|
20240830,183000,70852304,1474,1474,1474,1474,0
|
|
20240830,182900,70852304,1474,1474,1474,1474,0
|
|
20240830,182800,70852304,1474,1474,1474,1474,0
|
|
20240830,182700,70852304,1474,1474,1474,1474,0
|
|
20240830,182600,70852304,1474,1474,1474,1474,0
|
|
20240830,182500,70852304,1474,1474,1474,1474,3915
|
|
20240830,182400,70852304,1474,1474,1474,1474,0
|
|
20240830,182300,70852304,1474,1474,1474,1474,0
|
|
20240830,182200,70852304,1474,1474,1474,1474,0
|
|
20240830,182100,70852304,1474,1474,1474,1474,0
|
|
20240830,182000,70852304,1474,1474,1474,1474,0
|
|
20240830,181900,70852304,1474,1474,1474,1474,0
|
|
20240830,181800,70852304,1474,1474,1474,1474,0
|
|
20240830,181700,70852304,1474,1474,1474,1474,0
|
|
20240830,181600,70852304,1474,1474,1474,1474,0
|
|
20240830,181500,70852304,1474,1474,1474,1474,0
|
|
20240830,181400,70852304,1474,1474,1474,1474,0
|
|
20240830,181300,70852304,1474,1474,1474,1474,0
|
|
20240830,181200,70852304,1474,1474,1474,1474,0
|
|
20240830,181100,70852304,1474,1474,1474,1474,0
|
|
20240830,181000,70852304,1474,1474,1474,1474,0
|
|
20240830,180900,70852304,1474,1474,1474,1474,0
|
|
20240830,180800,70852304,1474,1474,1474,1474,0
|
|
20240830,180700,70852304,1474,1474,1474,1474,0
|
|
20240830,180600,70852304,1474,1474,1474,1474,0
|
|
20240830,180500,70852304,1474,1474,1474,1474,0
|
|
20240830,180400,70852304,1474,1474,1474,1474,0
|
|
20240830,180300,70852304,1474,1474,1474,1474,0
|
|
20240830,180200,70852304,1474,1474,1474,1474,0
|
|
20240830,180100,70852304,1474,1474,1474,1474,0
|
|
20240830,180000,70852304,1474,1474,1474,1474,0
|
|
20240830,175900,70852304,1474,1474,1474,1474,0
|
|
20240830,175800,70852304,1474,1474,1474,1474,0
|
|
20240830,175700,70852304,1474,1474,1474,1474,0
|
|
20240830,175600,70852304,1474,1474,1474,1474,0
|
|
20240830,175500,70852304,1474,1474,1474,1474,3915
|
|
20240830,175400,70852304,1474,1474,1474,1474,0
|
|
20240830,175300,70852304,1474,1474,1474,1474,0
|
|
20240830,175200,70852304,1474,1474,1474,1474,0
|
|
20240830,175100,70852304,1474,1474,1474,1474,0
|
|
20240830,175000,70852304,1474,1474,1474,1474,0
|
|
20240830,174900,70852304,1474,1474,1474,1474,0
|
|
20240830,174800,70852304,1474,1474,1474,1474,0
|
|
20240830,174700,70852304,1474,1474,1474,1474,0
|
|
20240830,174600,70852304,1474,1474,1474,1474,0
|
|
20240830,174500,70852304,1474,1474,1474,1474,0
|
|
20240830,174400,70852304,1474,1474,1474,1474,0
|
|
20240830,174300,70852304,1474,1474,1474,1474,0
|
|
20240830,174200,70852304,1474,1474,1474,1474,0
|
|
20240830,174100,70852304,1474,1474,1474,1474,0
|
|
20240830,174000,70852304,1474,1474,1474,1474,0
|
|
20240830,173900,70852304,1474,1474,1474,1474,0
|
|
20240830,173800,70852304,1474,1474,1474,1474,0
|
|
20240830,173700,70852304,1474,1474,1474,1474,0
|
|
20240830,173600,70852304,1474,1474,1474,1474,0
|
|
20240830,173500,70852304,1474,1474,1474,1474,0
|
|
20240830,173400,70852304,1474,1474,1474,1474,0
|
|
20240830,173300,70852304,1474,1474,1474,1474,0
|
|
20240830,173200,70852304,1474,1474,1474,1474,0
|
|
20240830,173100,70852304,1474,1474,1474,1474,0
|
|
20240830,173000,70852304,1474,1474,1474,1474,0
|
|
20240830,172900,70852304,1474,1474,1474,1474,0
|
|
20240830,172800,70852304,1474,1474,1474,1474,0
|
|
20240830,172700,70852304,1474,1474,1474,1474,0
|
|
20240830,172600,70852304,1474,1474,1474,1474,0
|
|
20240830,172500,70852304,1474,1474,1474,1474,3915
|
|
20240830,172400,70852304,1474,1474,1474,1474,0
|
|
20240830,172300,70852304,1474,1474,1474,1474,0
|
|
20240830,172200,70852304,1474,1474,1474,1474,0
|
|
20240830,172100,70852304,1474,1474,1474,1474,0
|
|
20240830,172000,70852304,1474,1474,1474,1474,0
|
|
20240830,171900,70852304,1474,1474,1474,1474,0
|
|
20240830,171800,70852304,1474,1474,1474,1474,0
|
|
20240830,171700,70852304,1474,1474,1474,1474,0
|
|
20240830,171600,70852304,1474,1474,1474,1474,0
|
|
20240830,171500,70852304,1474,1474,1474,1474,0
|
|
20240830,171400,70852304,1474,1474,1474,1474,0
|
|
20240830,171300,70852304,1474,1474,1474,1474,0
|
|
20240830,171200,70852304,1474,1474,1474,1474,0
|
|
20240830,171100,70852304,1474,1474,1474,1474,0
|
|
20240830,171000,70852304,1474,1474,1474,1474,0
|
|
20240830,170900,70852304,1474,1474,1474,1474,0
|
|
20240830,170800,70852304,1474,1474,1474,1474,0
|
|
20240830,170700,70852304,1474,1474,1474,1474,0
|
|
20240830,170600,70852304,1474,1474,1474,1474,0
|
|
20240830,170500,70852304,1474,1474,1474,1474,0
|
|
20240830,170400,70852304,1474,1474,1474,1474,0
|
|
20240830,170300,70852304,1474,1474,1474,1474,0
|
|
20240830,170200,70852304,1474,1474,1474,1474,0
|
|
20240830,170100,70852304,1474,1474,1474,1474,0
|
|
20240830,170000,70852304,1474,1474,1474,1474,0
|
|
20240830,165900,70852304,1474,1474,1474,1474,0
|
|
20240830,165800,70852304,1474,1474,1474,1474,0
|
|
20240830,165700,70852304,1474,1474,1474,1474,0
|
|
20240830,165600,70852304,1474,1474,1474,1474,0
|
|
20240830,165500,70852304,1474,1474,1474,1474,3915
|
|
20240830,165400,70852304,1474,1474,1474,1474,0
|
|
20240830,165300,70852304,1474,1474,1474,1474,0
|
|
20240830,165200,70852304,1474,1474,1474,1474,0
|
|
20240830,165100,70852304,1474,1474,1474,1474,0
|
|
20240830,165000,70852304,1474,1474,1474,1474,0
|
|
20240830,164900,70852304,1474,1474,1474,1474,0
|
|
20240830,164800,70852304,1474,1474,1474,1474,0
|
|
20240830,164700,70852304,1474,1474,1474,1474,0
|
|
20240830,164600,70852304,1474,1474,1474,1474,0
|
|
20240830,164500,70852304,1474,1474,1474,1474,0
|
|
20240830,164400,70852304,1474,1474,1474,1474,0
|
|
20240830,164300,70852304,1474,1474,1474,1474,0
|
|
20240830,164200,70852304,1474,1474,1474,1474,0
|
|
20240830,164100,70852304,1474,1474,1474,1474,0
|
|
20240830,164000,70852304,1474,1474,1474,1474,0
|
|
20240830,163900,70852304,1474,1474,1474,1474,0
|
|
20240830,163800,70852304,1474,1474,1474,1474,0
|
|
20240830,163700,70852304,1474,1474,1474,1474,0
|
|
20240830,163600,70852304,1474,1474,1474,1474,0
|
|
20240830,163500,70852304,1474,1474,1474,1474,0
|
|
20240830,163400,70852304,1474,1474,1474,1474,0
|
|
20240830,163300,70852304,1474,1474,1474,1474,0
|
|
20240830,163200,70852304,1474,1474,1474,1474,0
|
|
20240830,163100,70852304,1474,1474,1474,1474,0
|
|
20240830,163000,70852304,1474,1474,1474,1474,0
|
|
20240830,162900,70852304,1474,1474,1474,1474,0
|
|
20240830,162800,70852304,1474,1474,1474,1474,0
|
|
20240830,162700,70852304,1474,1474,1474,1474,0
|
|
20240830,162600,70852304,1474,1474,1474,1474,0
|
|
20240830,162500,70852304,1474,1474,1474,1474,3915
|
|
20240830,162400,70852304,1474,1474,1474,1474,0
|
|
20240830,162300,70852304,1474,1474,1474,1474,0
|
|
20240830,162200,70852304,1474,1474,1474,1474,0
|
|
20240830,162100,70852304,1474,1474,1474,1474,0
|
|
20240830,162000,70852304,1474,1474,1474,1474,0
|
|
20240830,161900,70852304,1474,1474,1474,1474,0
|
|
20240830,161800,70852304,1474,1474,1474,1474,0
|
|
20240830,161700,70852304,1474,1474,1474,1474,0
|
|
20240830,161600,70852304,1474,1474,1474,1474,0
|
|
20240830,161500,70852304,1474,1474,1474,1474,0
|
|
20240830,161400,70852304,1474,1474,1474,1474,0
|
|
20240830,161300,70852304,1474,1474,1474,1474,0
|
|
20240830,161200,70852304,1474,1474,1474,1474,0
|
|
20240830,161100,70852304,1474,1474,1474,1474,0
|
|
20240830,161000,70852304,1474,1474,1474,1474,0
|
|
20240830,160900,70852304,1474,1474,1474,1474,0
|
|
20240830,160800,70852304,1474,1474,1474,1474,0
|
|
20240830,160700,70852304,1474,1474,1474,1474,0
|
|
20240830,160600,70852304,1474,1474,1474,1474,0
|
|
20240830,160500,70852304,1474,1474,1474,1474,0
|
|
20240830,160400,70852304,1474,1474,1474,1474,0
|
|
20240830,160300,70852304,1474,1474,1474,1474,0
|
|
20240830,160200,70852304,1474,1474,1474,1474,0
|
|
20240830,160100,70852304,1474,1474,1474,1474,0
|
|
20240830,160000,70852304,1474,1474,1474,1474,0
|
|
20240830,155900,70852304,1474,1474,1474,1474,0
|
|
20240830,155800,70852304,1474,1474,1474,1474,0
|
|
20240830,155700,70852304,1474,1474,1474,1474,0
|
|
20240830,155600,70852304,1474,1474,1474,1474,0
|
|
20240830,155500,70852304,1474,1474,1474,1474,3915
|
|
20240830,155400,70852304,1474,1474,1474,1474,0
|
|
20240830,155300,70852304,1474,1474,1474,1474,0
|
|
20240830,155200,70852304,1474,1474,1474,1474,0
|
|
20240830,155100,70852304,1474,1474,1474,1474,0
|
|
20240830,155000,70852304,1474,1474,1474,1474,0
|
|
20240830,154900,70852304,1474,1474,1474,1474,0
|
|
20240830,154800,70852304,1474,1474,1474,1474,0
|
|
20240830,154700,70852304,1474,1474,1474,1474,0
|
|
20240830,154600,70852304,1474,1474,1474,1474,0
|
|
20240830,154500,70852304,1474,1474,1474,1474,0
|
|
20240830,154400,70852304,1474,1474,1474,1474,0
|
|
20240830,154300,70852304,1474,1474,1474,1474,0
|
|
20240830,154200,70852304,1474,1474,1474,1474,0
|
|
20240830,154100,70852304,1474,1474,1474,1474,0
|
|
20240830,154000,70852304,1474,1474,1474,1474,0
|
|
20240830,153900,70852304,1474,1474,1474,1474,0
|
|
20240830,153800,70852304,1474,1474,1474,1474,0
|
|
20240830,153700,70852304,1474,1474,1474,1474,0
|
|
20240830,153600,70852304,1474,1474,1474,1474,0
|
|
20240830,153500,70852304,1474,1474,1474,1474,0
|
|
20240830,153400,70852304,1474,1474,1474,1474,0
|
|
20240830,153300,70852304,1474,1474,1474,1474,0
|
|
20240830,153200,70852304,1474,1474,1474,1474,0
|
|
20240830,153100,70852304,1474,1474,1474,1474,0
|
|
20240830,153000,70852304,1474,1474,1474,1474,3915
|
|
20240830,152900,65081594,1485,1485,1485,1485,0
|
|
20240830,152800,65081594,1485,1485,1485,1485,0
|
|
20240830,152700,65081594,1485,1485,1485,1485,0
|
|
20240830,152600,65081594,1485,1485,1485,1485,0
|
|
20240830,152500,65081594,1485,1485,1485,1485,0
|
|
20240830,152400,65081594,1485,1485,1485,1485,0
|
|
20240830,152300,65081594,1485,1485,1485,1485,0
|
|
20240830,152200,65081594,1485,1485,1485,1485,0
|
|
20240830,152100,65081594,1485,1485,1485,1485,0
|
|
20240830,152000,65081594,1485,1485,1485,1485,0
|
|
20240830,151900,65081594,1485,1485,1485,1485,956
|
|
20240830,151800,63661934,1490,1490,1490,1490,0
|
|
20240830,151700,63661934,1490,1490,1490,1490,0
|
|
20240830,151600,63661934,1490,1490,1490,1490,0
|
|
20240830,151500,63661934,1490,1490,1490,1490,456
|
|
20240830,151400,62982494,1489,1489,1489,1489,1600
|
|
20240830,151300,60600094,1490,1490,1490,1490,0
|
|
20240830,151200,60600094,1490,1490,1490,1490,0
|
|
20240830,151100,60600094,1490,1490,1490,1490,0
|
|
20240830,151000,60600094,1490,1490,1490,1490,0
|
|
20240830,150900,60600094,1490,1490,1490,1490,0
|
|
20240830,150800,60600094,1490,1490,1490,1490,0
|
|
20240830,150700,60600094,1490,1490,1490,1490,0
|
|
20240830,150600,60600094,1490,1490,1490,1490,0
|
|
20240830,150500,60600094,1490,1490,1490,1490,0
|
|
20240830,150400,60600094,1490,1490,1490,1490,0
|
|
20240830,150300,60600094,1490,1489,1490,1489,29
|
|
20240830,150200,60556907,1489,1489,1489,1489,20
|
|
20240830,150100,60527127,1480,1480,1480,1480,0
|
|
20240830,150000,60527127,1480,1481,1481,1480,858
|
|
20240830,145900,59256781,1490,1490,1490,1490,3
|
|
20240830,145800,59252311,1490,1490,1490,1490,1
|
|
20240830,145700,59250821,1481,1491,1492,1480,4074
|
|
20240830,145600,53210019,1493,1493,1493,1493,0
|
|
20240830,145500,53210019,1493,1493,1493,1493,0
|
|
20240830,145400,53210019,1493,1492,1493,1492,68
|
|
20240830,145300,53108562,1493,1493,1493,1493,0
|
|
20240830,145200,53108562,1493,1493,1493,1493,0
|
|
20240830,145100,53108562,1493,1493,1493,1493,0
|
|
20240830,145000,53108562,1493,1493,1493,1493,0
|
|
20240830,144900,53108562,1493,1493,1493,1493,1
|
|
20240830,144800,53107069,1493,1493,1493,1493,1
|
|
20240830,144700,53105576,1492,1492,1492,1492,0
|
|
20240830,144600,53105576,1492,1492,1492,1492,0
|
|
20240830,144500,53105576,1492,1492,1492,1492,0
|
|
20240830,144400,53105576,1492,1492,1492,1492,0
|
|
20240830,144300,53105576,1492,1492,1492,1492,1
|
|
20240830,144200,53104084,1494,1494,1494,1494,0
|
|
20240830,144100,53104084,1494,1494,1494,1494,3
|
|
20240830,144000,53099602,1493,1493,1493,1493,35
|
|
20240830,143900,53047347,1494,1494,1494,1494,0
|
|
20240830,143800,53047347,1494,1494,1494,1494,5
|
|
20240830,143700,53039877,1495,1495,1495,1495,0
|
|
20240830,143600,53039877,1495,1495,1495,1495,0
|
|
20240830,143500,53039877,1495,1495,1495,1495,0
|
|
20240830,143400,53039877,1495,1495,1495,1495,0
|
|
20240830,143300,53039877,1495,1495,1495,1495,0
|
|
20240830,143200,53039877,1495,1490,1495,1490,167
|
|
20240830,143100,52791042,1484,1484,1484,1484,0
|
|
20240830,143000,52791042,1484,1484,1484,1484,15
|
|
20240830,142900,52768782,1490,1490,1490,1490,0
|
|
20240830,142800,52768782,1490,1490,1490,1490,0
|
|
20240830,142700,52768782,1490,1490,1490,1490,0
|
|
20240830,142600,52768782,1490,1490,1490,1490,0
|
|
20240830,142500,52768782,1490,1490,1490,1490,0
|
|
20240830,142400,52768782,1490,1489,1490,1489,46
|
|
20240830,142300,52700283,1489,1488,1489,1488,40
|
|
20240830,142200,52640737,1488,1488,1488,1488,0
|
|
20240830,142100,52640737,1488,1488,1488,1488,0
|
|
20240830,142000,52640737,1488,1488,1488,1488,500
|
|
20240830,141900,51896737,1488,1488,1488,1488,2
|
|
20240830,141800,51893761,1480,1480,1480,1480,0
|
|
20240830,141700,51893761,1480,1480,1480,1480,0
|
|
20240830,141600,51893761,1480,1480,1480,1480,60
|
|
20240830,141500,51804961,1488,1488,1488,1488,0
|
|
20240830,141400,51804961,1488,1488,1488,1488,0
|
|
20240830,141300,51804961,1488,1488,1488,1488,0
|
|
20240830,141200,51804961,1488,1488,1488,1488,0
|
|
20240830,141100,51804961,1488,1488,1488,1488,0
|
|
20240830,141000,51804961,1488,1488,1488,1488,0
|
|
20240830,140900,51804961,1488,1488,1488,1488,3
|
|
20240830,140800,51800497,1488,1488,1488,1488,0
|
|
20240830,140700,51800497,1488,1488,1488,1488,0
|
|
20240830,140600,51800497,1488,1488,1488,1488,0
|
|
20240830,140500,51800497,1488,1488,1488,1488,0
|
|
20240830,140400,51800497,1488,1488,1488,1488,1
|
|
20240830,140300,51799009,1488,1488,1488,1488,0
|
|
20240830,140200,51799009,1488,1488,1488,1488,5
|
|
20240830,140100,51791569,1488,1488,1488,1488,0
|
|
20240830,140000,51791569,1488,1488,1488,1488,0
|
|
20240830,135900,51791569,1488,1488,1488,1488,0
|
|
20240830,135800,51791569,1488,1488,1488,1488,9
|
|
20240830,135700,51778177,1488,1488,1488,1488,0
|
|
20240830,135600,51778177,1488,1486,1488,1486,602
|
|
20240830,135500,50883589,1486,1486,1486,1486,0
|
|
20240830,135400,50883589,1486,1486,1486,1486,0
|
|
20240830,135300,50883589,1486,1486,1486,1486,0
|
|
20240830,135200,50883589,1486,1486,1486,1486,0
|
|
20240830,135100,50883589,1486,1486,1486,1486,0
|
|
20240830,135000,50883589,1486,1486,1486,1486,0
|
|
20240830,134900,50883589,1486,1486,1486,1486,0
|
|
20240830,134800,50883589,1486,1486,1486,1486,0
|
|
20240830,134700,50883589,1486,1486,1486,1486,0
|
|
20240830,134600,50883589,1486,1486,1486,1486,0
|
|
20240830,134500,50883589,1486,1486,1486,1486,3
|
|
20240830,134400,50879131,1485,1485,1485,1485,2
|
|
20240830,134300,50876161,1485,1485,1485,1485,0
|
|
20240830,134200,50876161,1485,1485,1485,1485,280
|
|
20240830,134100,50460361,1484,1484,1484,1484,0
|
|
20240830,134000,50460361,1484,1484,1484,1484,0
|
|
20240830,133900,50460361,1484,1484,1484,1484,0
|
|
20240830,133800,50460361,1484,1484,1484,1484,0
|
|
20240830,133700,50460361,1484,1484,1484,1484,0
|
|
20240830,133600,50460361,1484,1484,1484,1484,0
|
|
20240830,133500,50460361,1484,1484,1484,1484,0
|
|
20240830,133400,50460361,1484,1484,1484,1484,0
|
|
20240830,133300,50460361,1484,1484,1484,1484,0
|
|
20240830,133200,50460361,1484,1484,1484,1484,0
|
|
20240830,133100,50460361,1484,1482,1484,1482,2000
|
|
20240830,133000,47492512,1484,1484,1484,1484,0
|
|
20240830,132900,47492512,1484,1484,1484,1484,0
|
|
20240830,132800,47492512,1484,1484,1484,1484,0
|
|
20240830,132700,47492512,1484,1484,1484,1484,0
|
|
20240830,132600,47492512,1484,1484,1484,1484,0
|
|
20240830,132500,47492512,1484,1484,1484,1484,0
|
|
20240830,132400,47492512,1484,1484,1484,1484,0
|
|
20240830,132300,47492512,1484,1484,1484,1484,0
|
|
20240830,132200,47492512,1484,1484,1484,1484,2
|
|
20240830,132100,47489544,1475,1475,1475,1475,0
|
|
20240830,132000,47489544,1475,1475,1475,1475,0
|
|
20240830,131900,47489544,1475,1475,1475,1475,0
|
|
20240830,131800,47489544,1475,1475,1475,1475,0
|
|
20240830,131700,47489544,1475,1475,1475,1475,0
|
|
20240830,131600,47489544,1475,1475,1475,1475,0
|
|
20240830,131500,47489544,1475,1475,1475,1475,0
|
|
20240830,131400,47489544,1475,1475,1475,1475,0
|
|
20240830,131300,47489544,1475,1475,1475,1475,0
|
|
20240830,131200,47489544,1475,1475,1475,1475,0
|
|
20240830,131100,47489544,1475,1475,1475,1475,0
|
|
20240830,131000,47489544,1475,1475,1475,1475,0
|
|
20240830,130900,47489544,1475,1475,1475,1475,46
|
|
20240830,130800,47421694,1485,1485,1485,1485,0
|
|
20240830,130700,47421694,1485,1485,1485,1485,0
|
|
20240830,130600,47421694,1485,1485,1485,1485,0
|
|
20240830,130500,47421694,1485,1485,1485,1485,0
|
|
20240830,130400,47421694,1485,1485,1485,1485,0
|
|
20240830,130300,47421694,1485,1485,1485,1485,10
|
|
20240830,130200,47406844,1483,1483,1483,1483,0
|
|
20240830,130100,47406844,1483,1483,1483,1483,0
|
|
20240830,130000,47406844,1483,1483,1483,1483,2
|
|
20240830,125900,47403878,1483,1483,1483,1483,0
|
|
20240830,125800,47403878,1483,1483,1483,1483,0
|
|
20240830,125700,47403878,1483,1482,1483,1482,48
|
|
20240830,125600,47332728,1483,1483,1483,1483,0
|
|
20240830,125500,47332728,1483,1483,1483,1483,0
|
|
20240830,125400,47332728,1483,1483,1483,1483,65
|
|
20240830,125300,47236333,1485,1485,1485,1485,0
|
|
20240830,125200,47236333,1485,1485,1485,1485,3
|
|
20240830,125100,47231878,1470,1470,1470,1470,90
|
|
20240830,125000,47099578,1470,1474,1474,1470,2371
|
|
20240830,124900,43611845,1475,1481,1481,1474,2002
|
|
20240830,124800,40655847,1480,1486,1486,1480,2259
|
|
20240830,124700,37309044,1485,1487,1487,1485,62
|
|
20240830,124600,37216888,1500,1500,1500,1500,0
|
|
20240830,124500,37216888,1500,1500,1500,1500,0
|
|
20240830,124400,37216888,1500,1500,1500,1500,0
|
|
20240830,124300,37216888,1500,1500,1500,1500,1
|
|
20240830,124200,37215388,1500,1500,1500,1500,0
|
|
20240830,124100,37215388,1500,1500,1500,1500,0
|
|
20240830,124000,37215388,1500,1500,1500,1500,5
|
|
20240830,123900,37207888,1500,1500,1500,1500,0
|
|
20240830,123800,37207888,1500,1500,1500,1500,0
|
|
20240830,123700,37207888,1500,1500,1500,1500,0
|
|
20240830,123600,37207888,1500,1500,1500,1500,0
|
|
20240830,123500,37207888,1500,1500,1500,1500,0
|
|
20240830,123400,37207888,1500,1500,1500,1500,0
|
|
20240830,123300,37207888,1500,1500,1500,1500,0
|
|
20240830,123200,37207888,1500,1500,1500,1500,0
|
|
20240830,123100,37207888,1500,1499,1500,1499,1501
|
|
20240830,123000,34956541,1499,1499,1499,1499,0
|
|
20240830,122900,34956541,1499,1499,1499,1499,0
|
|
20240830,122800,34956541,1499,1499,1499,1499,0
|
|
20240830,122700,34956541,1499,1499,1499,1499,0
|
|
20240830,122600,34956541,1499,1499,1499,1499,0
|
|
20240830,122500,34956541,1499,1499,1499,1499,0
|
|
20240830,122400,34956541,1499,1499,1499,1499,0
|
|
20240830,122300,34956541,1499,1499,1499,1499,0
|
|
20240830,122200,34956541,1499,1499,1499,1499,0
|
|
20240830,122100,34956541,1499,1499,1499,1499,0
|
|
20240830,122000,34956541,1499,1499,1499,1499,0
|
|
20240830,121900,34956541,1499,1499,1499,1499,0
|
|
20240830,121800,34956541,1499,1499,1499,1499,0
|
|
20240830,121700,34956541,1499,1497,1499,1484,158
|
|
20240830,121600,34720400,1484,1498,1499,1484,259
|
|
20240830,121500,34334769,1498,1499,1499,1484,119
|
|
20240830,121400,34158016,1500,1500,1500,1500,0
|
|
20240830,121300,34158016,1500,1484,1500,1484,440
|
|
20240830,121200,33501689,1500,1499,1500,1499,161
|
|
20240830,121100,33260344,1484,1499,1500,1484,2499
|
|
20240830,121000,29514705,1500,1500,1500,1500,0
|
|
20240830,120900,29514705,1500,1499,1500,1499,71
|
|
20240830,120800,29408274,1500,1500,1500,1500,0
|
|
20240830,120700,29408274,1500,1500,1500,1500,0
|
|
20240830,120600,29408274,1500,1500,1500,1500,0
|
|
20240830,120500,29408274,1500,1500,1500,1500,0
|
|
20240830,120400,29408274,1500,1500,1500,1500,0
|
|
20240830,120300,29408274,1500,1500,1500,1500,0
|
|
20240830,120200,29408274,1500,1500,1500,1500,0
|
|
20240830,120100,29408274,1500,1500,1500,1500,0
|
|
20240830,120000,29408274,1500,1500,1500,1500,0
|
|
20240830,115900,29408274,1500,1500,1500,1500,0
|
|
20240830,115800,29408274,1500,1500,1500,1500,0
|
|
20240830,115700,29408274,1500,1500,1500,1500,0
|
|
20240830,115600,29408274,1500,1500,1500,1500,5
|
|
20240830,115500,29400774,1500,1500,1500,1500,564
|
|
20240830,115400,28554774,1500,1500,1500,1500,2
|
|
20240830,115300,28551774,1501,1501,1501,1501,0
|
|
20240830,115200,28551774,1501,1501,1501,1501,0
|
|
20240830,115100,28551774,1501,1501,1501,1501,0
|
|
20240830,115000,28551774,1501,1501,1501,1501,0
|
|
20240830,114900,28551774,1501,1501,1501,1501,0
|
|
20240830,114800,28551774,1501,1501,1501,1501,0
|
|
20240830,114700,28551774,1501,1501,1501,1501,0
|
|
20240830,114600,28551774,1501,1501,1501,1501,0
|
|
20240830,114500,28551774,1501,1501,1501,1501,0
|
|
20240830,114400,28551774,1501,1500,1501,1500,2000
|
|
20240830,114300,25551458,1500,1500,1500,1500,144
|
|
20240830,114200,25335458,1500,1500,1500,1500,0
|
|
20240830,114100,25335458,1500,1500,1500,1500,0
|
|
20240830,114000,25335458,1500,1500,1500,1500,5
|
|
20240830,113900,25327958,1500,1500,1500,1500,5
|
|
20240830,113800,25320458,1500,1499,1500,1499,1500
|
|
20240830,113700,23070512,1499,1498,1499,1498,800
|
|
20240830,113600,21871512,1499,1499,1499,1499,0
|
|
20240830,113500,21871512,1499,1499,1499,1499,0
|
|
20240830,113400,21871512,1499,1499,1499,1499,0
|
|
20240830,113300,21871512,1499,1499,1499,1499,0
|
|
20240830,113200,21871512,1499,1499,1499,1499,0
|
|
20240830,113100,21871512,1499,1499,1499,1499,0
|
|
20240830,113000,21871512,1499,1499,1499,1499,0
|
|
20240830,112900,21871512,1499,1491,1499,1490,1059
|
|
20240830,112800,20293511,1500,1500,1500,1500,0
|
|
20240830,112700,20293511,1500,1500,1500,1500,0
|
|
20240830,112600,20293511,1500,1500,1500,1500,0
|
|
20240830,112500,20293511,1500,1500,1500,1500,0
|
|
20240830,112400,20293511,1500,1500,1500,1500,0
|
|
20240830,112300,20293511,1500,1500,1500,1500,0
|
|
20240830,112200,20293511,1500,1500,1500,1500,1
|
|
20240830,112100,20292011,1500,1500,1500,1500,0
|
|
20240830,112000,20292011,1500,1500,1500,1500,10
|
|
20240830,111900,20277011,1490,1490,1490,1490,0
|
|
20240830,111800,20277011,1490,1490,1490,1490,1
|
|
20240830,111700,20275521,1501,1501,1501,1501,0
|
|
20240830,111600,20275521,1501,1501,1501,1501,0
|
|
20240830,111500,20275521,1501,1501,1501,1501,0
|
|
20240830,111400,20275521,1501,1501,1501,1501,0
|
|
20240830,111300,20275521,1501,1501,1501,1501,0
|
|
20240830,111200,20275521,1501,1501,1501,1501,0
|
|
20240830,111100,20275521,1501,1501,1501,1501,0
|
|
20240830,111000,20275521,1501,1501,1501,1501,0
|
|
20240830,110900,20275521,1501,1501,1501,1501,0
|
|
20240830,110800,20275521,1501,1501,1501,1501,0
|
|
20240830,110700,20275521,1501,1501,1501,1501,0
|
|
20240830,110600,20275521,1501,1501,1501,1501,0
|
|
20240830,110500,20275521,1501,1501,1501,1501,0
|
|
20240830,110400,20275521,1501,1501,1501,1501,0
|
|
20240830,110300,20275521,1501,1501,1501,1501,0
|
|
20240830,110200,20275521,1501,1501,1501,1501,0
|
|
20240830,110100,20275521,1501,1501,1501,1501,0
|
|
20240830,110000,20275521,1501,1501,1501,1501,0
|
|
20240830,105900,20275521,1501,1501,1501,1501,0
|
|
20240830,105800,20275521,1501,1501,1501,1501,0
|
|
20240830,105700,20275521,1501,1501,1501,1500,1608
|
|
20240830,105600,17863516,1490,1490,1490,1490,1
|
|
20240830,105500,17862026,1500,1500,1500,1500,0
|
|
20240830,105400,17862026,1500,1500,1500,1500,0
|
|
20240830,105300,17862026,1500,1500,1500,1500,0
|
|
20240830,105200,17862026,1500,1500,1500,1500,14
|
|
20240830,105100,17841026,1501,1500,1501,1500,131
|
|
20240830,105000,17644523,1503,1503,1503,1503,0
|
|
20240830,104900,17644523,1503,1503,1503,1503,0
|
|
20240830,104800,17644523,1503,1503,1503,1503,0
|
|
20240830,104700,17644523,1503,1503,1503,1503,0
|
|
20240830,104600,17644523,1503,1503,1503,1503,0
|
|
20240830,104500,17644523,1503,1503,1503,1503,1
|
|
20240830,104400,17643020,1503,1503,1503,1503,0
|
|
20240830,104300,17643020,1503,1491,1503,1491,8
|
|
20240830,104200,17631020,1491,1503,1503,1491,751
|
|
20240830,104100,16511267,1491,1491,1491,1491,0
|
|
20240830,104000,16511267,1491,1491,1491,1491,0
|
|
20240830,103900,16511267,1491,1504,1504,1491,3116
|
|
20240830,103800,11845720,1504,1504,1504,1504,0
|
|
20240830,103700,11845720,1504,1504,1504,1504,0
|
|
20240830,103600,11845720,1504,1504,1504,1504,0
|
|
20240830,103500,11845720,1504,1504,1504,1504,2
|
|
20240830,103400,11842712,1504,1504,1504,1504,3
|
|
20240830,103300,11838200,1504,1500,1504,1500,146
|
|
20240830,103200,11618852,1500,1482,1500,1482,530
|
|
20240830,103100,10832694,1482,1482,1482,1482,0
|
|
20240830,103000,10832694,1482,1482,1482,1482,0
|
|
20240830,102900,10832694,1482,1482,1482,1482,0
|
|
20240830,102800,10832694,1482,1482,1482,1482,0
|
|
20240830,102700,10832694,1482,1482,1482,1482,10
|
|
20240830,102600,10817874,1482,1482,1482,1482,0
|
|
20240830,102500,10817874,1482,1482,1482,1482,0
|
|
20240830,102400,10817874,1482,1482,1482,1482,0
|
|
20240830,102300,10817874,1482,1482,1482,1482,0
|
|
20240830,102200,10817874,1482,1482,1482,1482,0
|
|
20240830,102100,10817874,1482,1482,1482,1482,0
|
|
20240830,102000,10817874,1482,1482,1482,1482,0
|
|
20240830,101900,10817874,1482,1482,1482,1482,0
|
|
20240830,101800,10817874,1482,1482,1482,1482,3
|
|
20240830,101700,10813428,1482,1482,1482,1482,0
|
|
20240830,101600,10813428,1482,1482,1482,1482,0
|
|
20240830,101500,10813428,1482,1482,1482,1482,0
|
|
20240830,101400,10813428,1482,1482,1482,1482,0
|
|
20240830,101300,10813428,1482,1482,1482,1482,0
|
|
20240830,101200,10813428,1482,1482,1482,1482,0
|
|
20240830,101100,10813428,1482,1482,1482,1482,0
|
|
20240830,101000,10813428,1482,1482,1482,1482,9
|
|
20240830,100900,10800090,1482,1482,1482,1482,0
|
|
20240830,100800,10800090,1482,1482,1482,1482,20
|
|
20240830,100700,10770450,1482,1482,1482,1482,19
|
|
20240830,100600,10742292,1477,1477,1477,1477,1141
|
|
20240830,100500,9057035,1477,1477,1477,1477,0
|
|
20240830,100400,9057035,1477,1477,1477,1477,45
|
|
20240830,100300,8990570,1477,1477,1477,1477,0
|
|
20240830,100200,8990570,1477,1477,1477,1477,10
|
|
20240830,100100,8975800,1477,1477,1477,1477,6
|
|
20240830,100000,8966938,1476,1476,1476,1476,0
|
|
20240830,095900,8966938,1476,1476,1476,1476,500
|
|
20240830,095800,8228938,1477,1477,1477,1477,0
|
|
20240830,095700,8228938,1477,1477,1477,1477,0
|
|
20240830,095600,8228938,1477,1477,1477,1477,13
|
|
20240830,095500,8209737,1477,1477,1477,1477,9
|
|
20240830,095400,8196444,1477,1478,1478,1476,584
|
|
20240830,095300,7333875,1478,1482,1482,1478,69
|
|
20240830,095200,7231725,1482,1482,1482,1482,87
|
|
20240830,095100,7102791,1482,1482,1482,1482,30
|
|
20240830,095000,7058331,1482,1482,1482,1482,14
|
|
20240830,094900,7037583,1482,1482,1482,1482,45
|
|
20240830,094800,6970893,1482,1482,1482,1482,25
|
|
20240830,094700,6933843,1477,1477,1477,1476,1127
|
|
20240830,094600,5269265,1477,1477,1477,1477,113
|
|
20240830,094500,5102364,1477,1477,1477,1477,153
|
|
20240830,094400,4876383,1478,1478,1478,1478,108
|
|
20240830,094300,4716759,1482,1482,1482,1482,0
|
|
20240830,094200,4716759,1482,1482,1482,1482,0
|
|
20240830,094100,4716759,1482,1482,1482,1482,0
|
|
20240830,094000,4716759,1482,1482,1482,1482,1
|
|
20240830,093900,4715277,1482,1482,1482,1482,0
|
|
20240830,093800,4715277,1482,1482,1482,1482,1
|
|
20240830,093700,4713795,1478,1478,1478,1478,1
|
|
20240830,093600,4712317,1482,1482,1482,1482,0
|
|
20240830,093500,4712317,1482,1482,1482,1482,10
|
|
20240830,093400,4697497,1482,1482,1482,1482,4
|
|
20240830,093300,4691569,1482,1482,1482,1482,3
|
|
20240830,093200,4687123,1482,1482,1482,1482,0
|
|
20240830,093100,4687123,1482,1482,1482,1482,8
|
|
20240830,093000,4675267,1482,1482,1482,1482,50
|
|
20240830,092900,4601167,1481,1481,1481,1481,0
|
|
20240830,092800,4601167,1481,1481,1481,1481,800
|
|
20240830,092700,3416367,1481,1481,1481,1481,70
|
|
20240830,092600,3312697,1481,1481,1481,1481,1
|
|
20240830,092500,3311216,1481,1481,1481,1481,240
|
|
20240830,092400,2955776,1481,1481,1481,1481,0
|
|
20240830,092300,2955776,1481,1481,1481,1481,0
|
|
20240830,092200,2955776,1481,1481,1481,1481,0
|
|
20240830,092100,2955776,1481,1481,1481,1481,0
|
|
20240830,092000,2955776,1481,1481,1481,1481,50
|
|
20240830,091900,2881726,1481,1481,1481,1481,106
|
|
20240830,091800,2724740,1481,1482,1482,1479,1544
|
|
20240830,091700,440149,1482,1482,1482,1482,82
|
|
20240830,091600,318625,1505,1505,1505,1505,0
|
|
20240830,091500,318625,1505,1505,1505,1505,0
|
|
20240830,091400,318625,1505,1505,1505,1505,0
|
|
20240830,091300,318625,1505,1505,1505,1505,0
|
|
20240830,091200,318625,1505,1505,1505,1505,3
|
|
20240830,091100,314110,1517,1517,1517,1517,0
|
|
20240830,091000,314110,1517,1517,1517,1517,0
|
|
20240830,090900,314110,1517,1517,1517,1517,1
|
|
20240830,090800,312593,1524,1524,1524,1524,0
|
|
20240830,090700,312593,1524,1524,1524,1524,0
|
|
20240830,090600,312593,1524,1524,1524,1524,0
|
|
20240830,090500,312593,1524,1524,1524,1524,0
|
|
20240830,090400,312593,1524,1524,1524,1524,1
|
|
20240830,090300,311069,1529,1529,1529,1529,0
|
|
20240830,090200,311069,1529,1529,1529,1529,1
|
|
20240830,090100,309540,1540,1540,1540,1540,0
|
|
20240830,090000,309540,1540,1540,1540,1540,201
|