598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,185500,137932270,2360,2360,2360,2360,2608
|
|
20240829,185400,137932270,2360,2360,2360,2360,0
|
|
20240829,185300,137932270,2360,2360,2360,2360,0
|
|
20240829,185200,137932270,2360,2360,2360,2360,0
|
|
20240829,185100,137932270,2360,2360,2360,2360,0
|
|
20240829,185000,137932270,2360,2360,2360,2360,0
|
|
20240829,184900,137932270,2360,2360,2360,2360,0
|
|
20240829,184800,137932270,2360,2360,2360,2360,0
|
|
20240829,184700,137932270,2360,2360,2360,2360,0
|
|
20240829,184600,137932270,2360,2360,2360,2360,0
|
|
20240829,184500,137932270,2360,2360,2360,2360,0
|
|
20240829,184400,137932270,2360,2360,2360,2360,0
|
|
20240829,184300,137932270,2360,2360,2360,2360,0
|
|
20240829,184200,137932270,2360,2360,2360,2360,0
|
|
20240829,184100,137932270,2360,2360,2360,2360,0
|
|
20240829,184000,137932270,2360,2360,2360,2360,0
|
|
20240829,183900,137932270,2360,2360,2360,2360,0
|
|
20240829,183800,137932270,2360,2360,2360,2360,0
|
|
20240829,183700,137932270,2360,2360,2360,2360,0
|
|
20240829,183600,137932270,2360,2360,2360,2360,0
|
|
20240829,183500,137932270,2360,2360,2360,2360,0
|
|
20240829,183400,137932270,2360,2360,2360,2360,0
|
|
20240829,183300,137932270,2360,2360,2360,2360,0
|
|
20240829,183200,137932270,2360,2360,2360,2360,0
|
|
20240829,183100,137932270,2360,2360,2360,2360,0
|
|
20240829,183000,137932270,2360,2360,2360,2360,0
|
|
20240829,182900,137932270,2360,2360,2360,2360,0
|
|
20240829,182800,137932270,2360,2360,2360,2360,0
|
|
20240829,182700,137932270,2360,2360,2360,2360,0
|
|
20240829,182600,137932270,2360,2360,2360,2360,0
|
|
20240829,182500,137932270,2360,2360,2360,2360,2608
|
|
20240829,182400,137932270,2360,2360,2360,2360,0
|
|
20240829,182300,137932270,2360,2360,2360,2360,0
|
|
20240829,182200,137932270,2360,2360,2360,2360,0
|
|
20240829,182100,137932270,2360,2360,2360,2360,0
|
|
20240829,182000,137932270,2360,2360,2360,2360,0
|
|
20240829,181900,137932270,2360,2360,2360,2360,0
|
|
20240829,181800,137932270,2360,2360,2360,2360,0
|
|
20240829,181700,137932270,2360,2360,2360,2360,0
|
|
20240829,181600,137932270,2360,2360,2360,2360,0
|
|
20240829,181500,137932270,2360,2360,2360,2360,0
|
|
20240829,181400,137932270,2360,2360,2360,2360,0
|
|
20240829,181300,137932270,2360,2360,2360,2360,0
|
|
20240829,181200,137932270,2360,2360,2360,2360,0
|
|
20240829,181100,137932270,2360,2360,2360,2360,0
|
|
20240829,181000,137932270,2360,2360,2360,2360,0
|
|
20240829,180900,137932270,2360,2360,2360,2360,0
|
|
20240829,180800,137932270,2360,2360,2360,2360,0
|
|
20240829,180700,137932270,2360,2360,2360,2360,0
|
|
20240829,180600,137932270,2360,2360,2360,2360,0
|
|
20240829,180500,137932270,2360,2360,2360,2360,0
|
|
20240829,180400,137932270,2360,2360,2360,2360,0
|
|
20240829,180300,137932270,2360,2360,2360,2360,0
|
|
20240829,180200,137932270,2360,2360,2360,2360,0
|
|
20240829,180100,137932270,2360,2360,2360,2360,0
|
|
20240829,180000,137932270,2360,2360,2360,2360,0
|
|
20240829,175900,137932270,2360,2360,2360,2360,0
|
|
20240829,175800,137932270,2360,2360,2360,2360,0
|
|
20240829,175700,137932270,2360,2360,2360,2360,0
|
|
20240829,175600,137932270,2360,2360,2360,2360,0
|
|
20240829,175500,137932270,2360,2360,2360,2360,2608
|
|
20240829,175400,137932270,2360,2360,2360,2360,0
|
|
20240829,175300,137932270,2360,2360,2360,2360,0
|
|
20240829,175200,137932270,2360,2360,2360,2360,0
|
|
20240829,175100,137932270,2360,2360,2360,2360,0
|
|
20240829,175000,137932270,2360,2360,2360,2360,0
|
|
20240829,174900,137932270,2360,2360,2360,2360,0
|
|
20240829,174800,137932270,2360,2360,2360,2360,0
|
|
20240829,174700,137932270,2360,2360,2360,2360,0
|
|
20240829,174600,137932270,2360,2360,2360,2360,0
|
|
20240829,174500,137932270,2360,2360,2360,2360,0
|
|
20240829,174400,137932270,2360,2360,2360,2360,0
|
|
20240829,174300,137932270,2360,2360,2360,2360,0
|
|
20240829,174200,137932270,2360,2360,2360,2360,0
|
|
20240829,174100,137932270,2360,2360,2360,2360,0
|
|
20240829,174000,137932270,2360,2360,2360,2360,0
|
|
20240829,173900,137932270,2360,2360,2360,2360,0
|
|
20240829,173800,137932270,2360,2360,2360,2360,0
|
|
20240829,173700,137932270,2360,2360,2360,2360,0
|
|
20240829,173600,137932270,2360,2360,2360,2360,0
|
|
20240829,173500,137932270,2360,2360,2360,2360,0
|
|
20240829,173400,137932270,2360,2360,2360,2360,0
|
|
20240829,173300,137932270,2360,2360,2360,2360,0
|
|
20240829,173200,137932270,2360,2360,2360,2360,0
|
|
20240829,173100,137932270,2360,2360,2360,2360,0
|
|
20240829,173000,137932270,2360,2360,2360,2360,0
|
|
20240829,172900,137932270,2360,2360,2360,2360,0
|
|
20240829,172800,137932270,2360,2360,2360,2360,0
|
|
20240829,172700,137932270,2360,2360,2360,2360,0
|
|
20240829,172600,137932270,2360,2360,2360,2360,0
|
|
20240829,172500,137932270,2360,2360,2360,2360,2608
|
|
20240829,172400,137932270,2360,2360,2360,2360,0
|
|
20240829,172300,137932270,2360,2360,2360,2360,0
|
|
20240829,172200,137932270,2360,2360,2360,2360,0
|
|
20240829,172100,137932270,2360,2360,2360,2360,0
|
|
20240829,172000,137932270,2360,2360,2360,2360,0
|
|
20240829,171900,137932270,2360,2360,2360,2360,0
|
|
20240829,171800,137932270,2360,2360,2360,2360,0
|
|
20240829,171700,137932270,2360,2360,2360,2360,0
|
|
20240829,171600,137932270,2360,2360,2360,2360,0
|
|
20240829,171500,137932270,2360,2360,2360,2360,0
|
|
20240829,171400,137932270,2360,2360,2360,2360,0
|
|
20240829,171300,137932270,2360,2360,2360,2360,0
|
|
20240829,171200,137932270,2360,2360,2360,2360,0
|
|
20240829,171100,137932270,2360,2360,2360,2360,0
|
|
20240829,171000,137932270,2360,2360,2360,2360,0
|
|
20240829,170900,137932270,2360,2360,2360,2360,0
|
|
20240829,170800,137932270,2360,2360,2360,2360,0
|
|
20240829,170700,137932270,2360,2360,2360,2360,0
|
|
20240829,170600,137932270,2360,2360,2360,2360,0
|
|
20240829,170500,137932270,2360,2360,2360,2360,0
|
|
20240829,170400,137932270,2360,2360,2360,2360,0
|
|
20240829,170300,137932270,2360,2360,2360,2360,0
|
|
20240829,170200,137932270,2360,2360,2360,2360,0
|
|
20240829,170100,137932270,2360,2360,2360,2360,0
|
|
20240829,170000,137932270,2360,2360,2360,2360,0
|
|
20240829,165900,137932270,2360,2360,2360,2360,0
|
|
20240829,165800,137932270,2360,2360,2360,2360,0
|
|
20240829,165700,137932270,2360,2360,2360,2360,0
|
|
20240829,165600,137932270,2360,2360,2360,2360,0
|
|
20240829,165500,137932270,2360,2360,2360,2360,2608
|
|
20240829,165400,137932270,2360,2360,2360,2360,0
|
|
20240829,165300,137932270,2360,2360,2360,2360,0
|
|
20240829,165200,137932270,2360,2360,2360,2360,0
|
|
20240829,165100,137932270,2360,2360,2360,2360,0
|
|
20240829,165000,137932270,2360,2360,2360,2360,0
|
|
20240829,164900,137932270,2360,2360,2360,2360,0
|
|
20240829,164800,137932270,2360,2360,2360,2360,0
|
|
20240829,164700,137932270,2360,2360,2360,2360,0
|
|
20240829,164600,137932270,2360,2360,2360,2360,0
|
|
20240829,164500,137932270,2360,2360,2360,2360,0
|
|
20240829,164400,137932270,2360,2360,2360,2360,0
|
|
20240829,164300,137932270,2360,2360,2360,2360,0
|
|
20240829,164200,137932270,2360,2360,2360,2360,0
|
|
20240829,164100,137932270,2360,2360,2360,2360,0
|
|
20240829,164000,137932270,2360,2360,2360,2360,0
|
|
20240829,163900,137932270,2360,2360,2360,2360,0
|
|
20240829,163800,137932270,2360,2360,2360,2360,0
|
|
20240829,163700,137932270,2360,2360,2360,2360,0
|
|
20240829,163600,137932270,2360,2360,2360,2360,0
|
|
20240829,163500,137932270,2360,2360,2360,2360,0
|
|
20240829,163400,137932270,2360,2360,2360,2360,0
|
|
20240829,163300,137932270,2360,2360,2360,2360,0
|
|
20240829,163200,137932270,2360,2360,2360,2360,0
|
|
20240829,163100,137932270,2360,2360,2360,2360,0
|
|
20240829,163000,137932270,2360,2360,2360,2360,0
|
|
20240829,162900,137932270,2360,2360,2360,2360,0
|
|
20240829,162800,137932270,2360,2360,2360,2360,0
|
|
20240829,162700,137932270,2360,2360,2360,2360,0
|
|
20240829,162600,137932270,2360,2360,2360,2360,0
|
|
20240829,162500,137932270,2360,2360,2360,2360,2608
|
|
20240829,162400,137932270,2360,2360,2360,2360,0
|
|
20240829,162300,137932270,2360,2360,2360,2360,0
|
|
20240829,162200,137932270,2360,2360,2360,2360,0
|
|
20240829,162100,137932270,2360,2360,2360,2360,0
|
|
20240829,162000,137932270,2360,2360,2360,2360,0
|
|
20240829,161900,137932270,2360,2360,2360,2360,0
|
|
20240829,161800,137932270,2360,2360,2360,2360,0
|
|
20240829,161700,137932270,2360,2360,2360,2360,0
|
|
20240829,161600,137932270,2360,2360,2360,2360,0
|
|
20240829,161500,137932270,2360,2360,2360,2360,0
|
|
20240829,161400,137932270,2360,2360,2360,2360,0
|
|
20240829,161300,137932270,2360,2360,2360,2360,0
|
|
20240829,161200,137932270,2360,2360,2360,2360,0
|
|
20240829,161100,137932270,2360,2360,2360,2360,0
|
|
20240829,161000,137932270,2360,2360,2360,2360,0
|
|
20240829,160900,137932270,2360,2360,2360,2360,0
|
|
20240829,160800,137932270,2360,2360,2360,2360,0
|
|
20240829,160700,137932270,2360,2360,2360,2360,0
|
|
20240829,160600,137932270,2360,2360,2360,2360,0
|
|
20240829,160500,137932270,2360,2360,2360,2360,0
|
|
20240829,160400,137932270,2360,2360,2360,2360,0
|
|
20240829,160300,137932270,2360,2360,2360,2360,0
|
|
20240829,160200,137932270,2360,2360,2360,2360,0
|
|
20240829,160100,137932270,2360,2360,2360,2360,0
|
|
20240829,160000,137932270,2360,2360,2360,2360,0
|
|
20240829,155900,137932270,2360,2360,2360,2360,0
|
|
20240829,155800,137932270,2360,2360,2360,2360,0
|
|
20240829,155700,137932270,2360,2360,2360,2360,0
|
|
20240829,155600,137932270,2360,2360,2360,2360,0
|
|
20240829,155500,137932270,2360,2360,2360,2360,2608
|
|
20240829,155400,137932270,2360,2360,2360,2360,0
|
|
20240829,155300,137932270,2360,2360,2360,2360,0
|
|
20240829,155200,137932270,2360,2360,2360,2360,0
|
|
20240829,155100,137932270,2360,2360,2360,2360,0
|
|
20240829,155000,137932270,2360,2360,2360,2360,0
|
|
20240829,154900,137932270,2360,2360,2360,2360,0
|
|
20240829,154800,137932270,2360,2360,2360,2360,0
|
|
20240829,154700,137932270,2360,2360,2360,2360,0
|
|
20240829,154600,137932270,2360,2360,2360,2360,0
|
|
20240829,154500,137932270,2360,2360,2360,2360,0
|
|
20240829,154400,137932270,2360,2360,2360,2360,0
|
|
20240829,154300,137932270,2360,2360,2360,2360,0
|
|
20240829,154200,137932270,2360,2360,2360,2360,0
|
|
20240829,154100,137932270,2360,2360,2360,2360,0
|
|
20240829,154000,137932270,2360,2360,2360,2360,0
|
|
20240829,153900,137932270,2360,2360,2360,2360,0
|
|
20240829,153800,137932270,2360,2360,2360,2360,0
|
|
20240829,153700,137932270,2360,2360,2360,2360,0
|
|
20240829,153600,137932270,2360,2360,2360,2360,0
|
|
20240829,153500,137932270,2360,2360,2360,2360,0
|
|
20240829,153400,137932270,2360,2360,2360,2360,0
|
|
20240829,153300,137932270,2360,2360,2360,2360,0
|
|
20240829,153200,137932270,2360,2360,2360,2360,0
|
|
20240829,153100,137932270,2360,2360,2360,2360,0
|
|
20240829,153000,137932270,2360,2360,2360,2360,2608
|
|
20240829,152900,131777390,2370,2370,2370,2370,0
|
|
20240829,152800,131777390,2370,2370,2370,2370,0
|
|
20240829,152700,131777390,2370,2370,2370,2370,0
|
|
20240829,152600,131777390,2370,2370,2370,2370,0
|
|
20240829,152500,131777390,2370,2370,2370,2370,0
|
|
20240829,152400,131777390,2370,2370,2370,2370,0
|
|
20240829,152300,131777390,2370,2370,2370,2370,0
|
|
20240829,152200,131777390,2370,2370,2370,2370,0
|
|
20240829,152100,131777390,2370,2370,2370,2370,0
|
|
20240829,152000,131777390,2370,2370,2370,2370,0
|
|
20240829,151900,131777390,2370,2370,2380,2370,123
|
|
20240829,151800,131485865,2370,2370,2370,2370,18
|
|
20240829,151700,131443205,2380,2380,2380,2380,4
|
|
20240829,151600,131433685,2370,2370,2370,2370,24
|
|
20240829,151500,131376805,2380,2380,2380,2380,0
|
|
20240829,151400,131376805,2380,2380,2380,2380,1
|
|
20240829,151300,131374425,2370,2370,2370,2370,35
|
|
20240829,151200,131291475,2390,2380,2390,2380,23
|
|
20240829,151100,131236525,2385,2385,2385,2385,0
|
|
20240829,151000,131236525,2385,2385,2385,2385,0
|
|
20240829,150900,131236525,2385,2385,2385,2385,0
|
|
20240829,150800,131236525,2385,2385,2385,2385,6262
|
|
20240829,150700,116301655,2385,2385,2385,2385,0
|
|
20240829,150600,116301655,2385,2380,2385,2380,200
|
|
20240829,150500,115824660,2385,2365,2385,2365,8018
|
|
20240829,150400,96738390,2365,2365,2365,2365,0
|
|
20240829,150300,96738390,2365,2365,2365,2365,0
|
|
20240829,150200,96738390,2365,2365,2365,2365,0
|
|
20240829,150100,96738390,2365,2365,2365,2365,0
|
|
20240829,150000,96738390,2365,2365,2365,2365,5
|
|
20240829,145900,96726565,2365,2365,2365,2365,0
|
|
20240829,145800,96726565,2365,2365,2365,2365,0
|
|
20240829,145700,96726565,2365,2365,2365,2365,1
|
|
20240829,145600,96724200,2360,2360,2360,2360,454
|
|
20240829,145500,95652760,2360,2360,2360,2360,0
|
|
20240829,145400,95652760,2360,2360,2360,2360,0
|
|
20240829,145300,95652760,2360,2360,2360,2360,0
|
|
20240829,145200,95652760,2360,2360,2360,2360,0
|
|
20240829,145100,95652760,2360,2360,2360,2360,0
|
|
20240829,145000,95652760,2360,2360,2360,2360,0
|
|
20240829,144900,95652760,2360,2360,2360,2360,21
|
|
20240829,144800,95603200,2360,2360,2360,2360,55
|
|
20240829,144700,95473400,2355,2355,2355,2355,0
|
|
20240829,144600,95473400,2355,2355,2355,2355,80
|
|
20240829,144500,95285000,2360,2360,2360,2360,0
|
|
20240829,144400,95285000,2360,2360,2360,2360,1
|
|
20240829,144300,95282640,2355,2355,2355,2355,0
|
|
20240829,144200,95282640,2355,2355,2355,2355,0
|
|
20240829,144100,95282640,2355,2355,2355,2355,0
|
|
20240829,144000,95282640,2355,2355,2355,2355,0
|
|
20240829,143900,95282640,2355,2355,2355,2355,0
|
|
20240829,143800,95282640,2355,2355,2355,2355,0
|
|
20240829,143700,95282640,2355,2355,2355,2355,0
|
|
20240829,143600,95282640,2355,2355,2355,2355,0
|
|
20240829,143500,95282640,2355,2355,2355,2355,0
|
|
20240829,143400,95282640,2355,2355,2355,2355,77
|
|
20240829,143300,95101305,2355,2355,2355,2355,0
|
|
20240829,143200,95101305,2355,2355,2355,2355,0
|
|
20240829,143100,95101305,2355,2355,2355,2355,0
|
|
20240829,143000,95101305,2355,2355,2355,2355,1
|
|
20240829,142900,95098950,2355,2355,2355,2355,0
|
|
20240829,142800,95098950,2355,2355,2355,2355,0
|
|
20240829,142700,95098950,2355,2355,2355,2355,0
|
|
20240829,142600,95098950,2355,2355,2355,2355,0
|
|
20240829,142500,95098950,2355,2355,2355,2355,0
|
|
20240829,142400,95098950,2355,2355,2355,2355,0
|
|
20240829,142300,95098950,2355,2355,2355,2355,0
|
|
20240829,142200,95098950,2355,2355,2355,2355,0
|
|
20240829,142100,95098950,2355,2355,2355,2355,0
|
|
20240829,142000,95098950,2355,2355,2355,2355,0
|
|
20240829,141900,95098950,2355,2355,2355,2355,0
|
|
20240829,141800,95098950,2355,2355,2355,2355,100
|
|
20240829,141700,94863450,2355,2355,2355,2355,0
|
|
20240829,141600,94863450,2355,2355,2355,2355,0
|
|
20240829,141500,94863450,2355,2355,2355,2355,0
|
|
20240829,141400,94863450,2355,2355,2355,2355,83
|
|
20240829,141300,94667985,2360,2360,2360,2360,0
|
|
20240829,141200,94667985,2360,2360,2360,2360,0
|
|
20240829,141100,94667985,2360,2360,2360,2360,66
|
|
20240829,141000,94512225,2360,2360,2360,2360,0
|
|
20240829,140900,94512225,2360,2360,2360,2360,0
|
|
20240829,140800,94512225,2360,2360,2360,2360,0
|
|
20240829,140700,94512225,2360,2360,2360,2360,0
|
|
20240829,140600,94512225,2360,2360,2360,2360,0
|
|
20240829,140500,94512225,2360,2360,2360,2360,0
|
|
20240829,140400,94512225,2360,2360,2360,2360,0
|
|
20240829,140300,94512225,2360,2360,2360,2360,0
|
|
20240829,140200,94512225,2360,2360,2360,2360,0
|
|
20240829,140100,94512225,2360,2360,2360,2360,0
|
|
20240829,140000,94512225,2360,2360,2360,2360,0
|
|
20240829,135900,94512225,2360,2360,2360,2360,21
|
|
20240829,135800,94462665,2355,2355,2355,2355,305
|
|
20240829,135700,93744390,2360,2360,2360,2360,0
|
|
20240829,135600,93744390,2360,2360,2360,2360,0
|
|
20240829,135500,93744390,2360,2360,2360,2360,0
|
|
20240829,135400,93744390,2360,2360,2360,2360,0
|
|
20240829,135300,93744390,2360,2360,2360,2360,0
|
|
20240829,135200,93744390,2360,2360,2360,2360,0
|
|
20240829,135100,93744390,2360,2360,2360,2360,0
|
|
20240829,135000,93744390,2360,2355,2360,2355,288
|
|
20240829,134900,93066140,2350,2350,2350,2350,0
|
|
20240829,134800,93066140,2350,2350,2350,2350,0
|
|
20240829,134700,93066140,2350,2350,2350,2350,0
|
|
20240829,134600,93066140,2350,2350,2350,2350,49
|
|
20240829,134500,92950990,2350,2350,2350,2350,0
|
|
20240829,134400,92950990,2350,2350,2350,2350,0
|
|
20240829,134300,92950990,2350,2350,2350,2350,0
|
|
20240829,134200,92950990,2350,2350,2350,2350,0
|
|
20240829,134100,92950990,2350,2350,2350,2350,510
|
|
20240829,134000,91752490,2350,2350,2350,2350,0
|
|
20240829,133900,91752490,2350,2350,2350,2350,0
|
|
20240829,133800,91752490,2350,2350,2350,2350,0
|
|
20240829,133700,91752490,2350,2350,2350,2350,100
|
|
20240829,133600,91517490,2350,2350,2350,2350,146
|
|
20240829,133500,91174390,2350,2350,2350,2350,82
|
|
20240829,133400,90981690,2355,2355,2355,2355,0
|
|
20240829,133300,90981690,2355,2355,2355,2355,0
|
|
20240829,133200,90981690,2355,2355,2355,2355,0
|
|
20240829,133100,90981690,2355,2355,2355,2355,0
|
|
20240829,133000,90981690,2355,2355,2355,2355,0
|
|
20240829,132900,90981690,2355,2355,2355,2355,0
|
|
20240829,132800,90981690,2355,2355,2355,2355,0
|
|
20240829,132700,90981690,2355,2355,2355,2355,0
|
|
20240829,132600,90981690,2355,2355,2355,2355,0
|
|
20240829,132500,90981690,2355,2355,2355,2355,5
|
|
20240829,132400,90969915,2355,2355,2355,2355,0
|
|
20240829,132300,90969915,2355,2355,2355,2355,0
|
|
20240829,132200,90969915,2355,2355,2355,2355,1
|
|
20240829,132100,90967560,2350,2350,2350,2350,0
|
|
20240829,132000,90967560,2350,2350,2350,2350,0
|
|
20240829,131900,90967560,2350,2350,2350,2350,0
|
|
20240829,131800,90967560,2350,2350,2350,2350,0
|
|
20240829,131700,90967560,2350,2350,2350,2350,0
|
|
20240829,131600,90967560,2350,2350,2350,2350,0
|
|
20240829,131500,90967560,2350,2350,2350,2350,0
|
|
20240829,131400,90967560,2350,2350,2350,2350,0
|
|
20240829,131300,90967560,2350,2350,2350,2350,95
|
|
20240829,131200,90744310,2340,2340,2340,2340,0
|
|
20240829,131100,90744310,2340,2340,2340,2340,0
|
|
20240829,131000,90744310,2340,2340,2340,2340,0
|
|
20240829,130900,90744310,2340,2340,2340,2340,0
|
|
20240829,130800,90744310,2340,2350,2350,2340,5675
|
|
20240829,130700,77408140,2350,2350,2350,2350,0
|
|
20240829,130600,77408140,2350,2350,2350,2350,0
|
|
20240829,130500,77408140,2350,2350,2350,2350,0
|
|
20240829,130400,77408140,2350,2350,2350,2350,0
|
|
20240829,130300,77408140,2350,2350,2350,2350,0
|
|
20240829,130200,77408140,2350,2345,2350,2345,4434
|
|
20240829,130100,66988250,2340,2340,2340,2340,0
|
|
20240829,130000,66988250,2340,2340,2340,2340,0
|
|
20240829,125900,66988250,2340,2340,2340,2340,0
|
|
20240829,125800,66988250,2340,2340,2340,2340,0
|
|
20240829,125700,66988250,2340,2340,2340,2340,0
|
|
20240829,125600,66988250,2340,2340,2340,2340,0
|
|
20240829,125500,66988250,2340,2340,2340,2340,0
|
|
20240829,125400,66988250,2340,2340,2340,2340,0
|
|
20240829,125300,66988250,2340,2340,2340,2340,43
|
|
20240829,125200,66887630,2340,2340,2340,2340,1
|
|
20240829,125100,66885290,2345,2345,2345,2340,2719
|
|
20240829,125000,60522370,2345,2345,2345,2345,0
|
|
20240829,124900,60522370,2345,2345,2345,2345,0
|
|
20240829,124800,60522370,2345,2345,2345,2345,0
|
|
20240829,124700,60522370,2345,2345,2345,2345,0
|
|
20240829,124600,60522370,2345,2345,2345,2345,0
|
|
20240829,124500,60522370,2345,2345,2345,2345,0
|
|
20240829,124400,60522370,2345,2345,2345,2345,0
|
|
20240829,124300,60522370,2345,2345,2345,2345,0
|
|
20240829,124200,60522370,2345,2345,2345,2345,0
|
|
20240829,124100,60522370,2345,2345,2345,2345,0
|
|
20240829,124000,60522370,2345,2345,2345,2345,0
|
|
20240829,123900,60522370,2345,2345,2345,2345,0
|
|
20240829,123800,60522370,2345,2345,2345,2345,94
|
|
20240829,123700,60301940,2350,2350,2350,2350,3
|
|
20240829,123600,60294890,2355,2355,2355,2355,0
|
|
20240829,123500,60294890,2355,2355,2355,2355,0
|
|
20240829,123400,60294890,2355,2355,2355,2355,0
|
|
20240829,123300,60294890,2355,2355,2355,2355,0
|
|
20240829,123200,60294890,2355,2355,2355,2355,0
|
|
20240829,123100,60294890,2355,2355,2355,2355,0
|
|
20240829,123000,60294890,2355,2355,2355,2355,0
|
|
20240829,122900,60294890,2355,2355,2355,2355,115
|
|
20240829,122800,60024065,2355,2355,2355,2355,0
|
|
20240829,122700,60024065,2355,2355,2355,2355,0
|
|
20240829,122600,60024065,2355,2355,2355,2355,3
|
|
20240829,122500,60017000,2360,2350,2360,2350,87
|
|
20240829,122400,59812440,2350,2350,2350,2350,0
|
|
20240829,122300,59812440,2350,2350,2350,2350,0
|
|
20240829,122200,59812440,2350,2350,2350,2350,100
|
|
20240829,122100,59577440,2350,2350,2350,2350,0
|
|
20240829,122000,59577440,2350,2350,2350,2350,0
|
|
20240829,121900,59577440,2350,2350,2350,2350,1
|
|
20240829,121800,59575090,2340,2340,2340,2340,0
|
|
20240829,121700,59575090,2340,2340,2340,2340,0
|
|
20240829,121600,59575090,2340,2340,2340,2340,0
|
|
20240829,121500,59575090,2340,2340,2340,2340,0
|
|
20240829,121400,59575090,2340,2340,2340,2340,0
|
|
20240829,121300,59575090,2340,2340,2340,2340,0
|
|
20240829,121200,59575090,2340,2340,2340,2340,0
|
|
20240829,121100,59575090,2340,2340,2340,2340,0
|
|
20240829,121000,59575090,2340,2345,2345,2340,395
|
|
20240829,120900,58649785,2345,2345,2345,2345,141
|
|
20240829,120800,58319140,2345,2345,2345,2345,55
|
|
20240829,120700,58190165,2345,2345,2345,2345,0
|
|
20240829,120600,58190165,2345,2345,2345,2345,0
|
|
20240829,120500,58190165,2345,2345,2345,2345,0
|
|
20240829,120400,58190165,2345,2345,2345,2345,0
|
|
20240829,120300,58190165,2345,2345,2345,2345,0
|
|
20240829,120200,58190165,2345,2345,2345,2345,40
|
|
20240829,120100,58096365,2360,2360,2360,2360,0
|
|
20240829,120000,58096365,2360,2360,2360,2360,10
|
|
20240829,115900,58072765,2360,2360,2360,2360,0
|
|
20240829,115800,58072765,2360,2360,2360,2360,0
|
|
20240829,115700,58072765,2360,2360,2360,2360,0
|
|
20240829,115600,58072765,2360,2360,2360,2360,1
|
|
20240829,115500,58070405,2340,2340,2340,2340,0
|
|
20240829,115400,58070405,2340,2340,2340,2340,0
|
|
20240829,115300,58070405,2340,2340,2340,2340,0
|
|
20240829,115200,58070405,2340,2340,2340,2340,0
|
|
20240829,115100,58070405,2340,2340,2340,2340,0
|
|
20240829,115000,58070405,2340,2340,2340,2340,0
|
|
20240829,114900,58070405,2340,2340,2340,2340,0
|
|
20240829,114800,58070405,2340,2340,2340,2340,56
|
|
20240829,114700,57939365,2360,2360,2360,2360,0
|
|
20240829,114600,57939365,2360,2360,2360,2360,1
|
|
20240829,114500,57937005,2340,2340,2340,2340,0
|
|
20240829,114400,57937005,2340,2340,2340,2340,0
|
|
20240829,114300,57937005,2340,2360,2365,2340,1811
|
|
20240829,114200,53658810,2340,2340,2340,2340,0
|
|
20240829,114100,53658810,2340,2340,2340,2340,3
|
|
20240829,114000,53651790,2360,2360,2360,2360,0
|
|
20240829,113900,53651790,2360,2360,2360,2360,0
|
|
20240829,113800,53651790,2360,2360,2360,2360,0
|
|
20240829,113700,53651790,2360,2360,2360,2360,0
|
|
20240829,113600,53651790,2360,2360,2360,2360,0
|
|
20240829,113500,53651790,2360,2360,2360,2360,0
|
|
20240829,113400,53651790,2360,2360,2360,2360,0
|
|
20240829,113300,53651790,2360,2360,2360,2360,0
|
|
20240829,113200,53651790,2360,2360,2360,2360,0
|
|
20240829,113100,53651790,2360,2360,2360,2360,0
|
|
20240829,113000,53651790,2360,2360,2360,2360,0
|
|
20240829,112900,53651790,2360,2360,2360,2360,0
|
|
20240829,112800,53651790,2360,2360,2360,2360,0
|
|
20240829,112700,53651790,2360,2360,2360,2360,0
|
|
20240829,112600,53651790,2360,2360,2360,2360,0
|
|
20240829,112500,53651790,2360,2360,2360,2360,0
|
|
20240829,112400,53651790,2360,2360,2360,2360,0
|
|
20240829,112300,53651790,2360,2360,2360,2360,0
|
|
20240829,112200,53651790,2360,2360,2360,2360,0
|
|
20240829,112100,53651790,2360,2360,2360,2360,1
|
|
20240829,112000,53649430,2340,2340,2340,2340,0
|
|
20240829,111900,53649430,2340,2340,2340,2340,0
|
|
20240829,111800,53649430,2340,2340,2340,2340,0
|
|
20240829,111700,53649430,2340,2340,2340,2340,0
|
|
20240829,111600,53649430,2340,2340,2340,2340,10
|
|
20240829,111500,53626030,2340,2340,2340,2340,10
|
|
20240829,111400,53602630,2340,2340,2340,2340,0
|
|
20240829,111300,53602630,2340,2340,2340,2340,0
|
|
20240829,111200,53602630,2340,2340,2340,2340,0
|
|
20240829,111100,53602630,2340,2340,2340,2340,77
|
|
20240829,111000,53422450,2350,2350,2350,2350,6
|
|
20240829,110900,53408350,2360,2360,2360,2360,0
|
|
20240829,110800,53408350,2360,2360,2360,2360,0
|
|
20240829,110700,53408350,2360,2360,2360,2360,0
|
|
20240829,110600,53408350,2360,2360,2360,2360,0
|
|
20240829,110500,53408350,2360,2360,2360,2360,10
|
|
20240829,110400,53384750,2360,2360,2360,2360,212
|
|
20240829,110300,52884430,2360,2360,2360,2360,0
|
|
20240829,110200,52884430,2360,2360,2360,2360,0
|
|
20240829,110100,52884430,2360,2360,2360,2360,0
|
|
20240829,110000,52884430,2360,2360,2360,2360,0
|
|
20240829,105900,52884430,2360,2360,2360,2360,20
|
|
20240829,105800,52837230,2360,2360,2360,2360,0
|
|
20240829,105700,52837230,2360,2355,2360,2355,173
|
|
20240829,105600,52429810,2340,2350,2350,2340,1000
|
|
20240829,105500,50087570,2360,2360,2360,2360,0
|
|
20240829,105400,50087570,2360,2360,2360,2360,0
|
|
20240829,105300,50087570,2360,2360,2360,2360,0
|
|
20240829,105200,50087570,2360,2355,2360,2355,260
|
|
20240829,105100,49473995,2355,2355,2355,2355,0
|
|
20240829,105000,49473995,2355,2355,2355,2355,0
|
|
20240829,104900,49473995,2355,2355,2355,2355,0
|
|
20240829,104800,49473995,2355,2355,2355,2355,0
|
|
20240829,104700,49473995,2355,2355,2355,2355,0
|
|
20240829,104600,49473995,2355,2355,2355,2355,141
|
|
20240829,104500,49141940,2360,2360,2360,2360,0
|
|
20240829,104400,49141940,2360,2360,2360,2360,0
|
|
20240829,104300,49141940,2360,2360,2360,2360,0
|
|
20240829,104200,49141940,2360,2360,2360,2360,0
|
|
20240829,104100,49141940,2360,2360,2360,2360,0
|
|
20240829,104000,49141940,2360,2360,2360,2360,1
|
|
20240829,103900,49139580,2345,2345,2345,2345,0
|
|
20240829,103800,49139580,2345,2345,2345,2345,0
|
|
20240829,103700,49139580,2345,2345,2345,2345,0
|
|
20240829,103600,49139580,2345,2345,2345,2345,54
|
|
20240829,103500,49012950,2360,2360,2360,2360,0
|
|
20240829,103400,49012950,2360,2360,2360,2360,0
|
|
20240829,103300,49012950,2360,2355,2360,2355,13
|
|
20240829,103200,48982295,2360,2360,2360,2360,0
|
|
20240829,103100,48982295,2360,2360,2360,2360,0
|
|
20240829,103000,48982295,2360,2360,2360,2360,2
|
|
20240829,102900,48977575,2355,2355,2355,2355,0
|
|
20240829,102800,48977575,2355,2355,2355,2355,0
|
|
20240829,102700,48977575,2355,2355,2355,2355,5
|
|
20240829,102600,48965800,2355,2355,2355,2355,4
|
|
20240829,102500,48956380,2355,2355,2355,2355,0
|
|
20240829,102400,48956380,2355,2355,2355,2355,0
|
|
20240829,102300,48956380,2355,2355,2355,2345,726
|
|
20240829,102200,47250000,2355,2355,2355,2355,0
|
|
20240829,102100,47250000,2355,2355,2355,2355,0
|
|
20240829,102000,47250000,2355,2355,2355,2355,0
|
|
20240829,101900,47250000,2355,2355,2355,2355,0
|
|
20240829,101800,47250000,2355,2355,2355,2355,8
|
|
20240829,101700,47231160,2355,2355,2355,2355,0
|
|
20240829,101600,47231160,2355,2355,2355,2355,0
|
|
20240829,101500,47231160,2355,2355,2355,2355,0
|
|
20240829,101400,47231160,2355,2355,2355,2355,1
|
|
20240829,101300,47228805,2355,2355,2355,2355,0
|
|
20240829,101200,47228805,2355,2355,2355,2355,2
|
|
20240829,101100,47224095,2355,2355,2355,2355,0
|
|
20240829,101000,47224095,2355,2355,2355,2355,0
|
|
20240829,100900,47224095,2355,2355,2355,2355,0
|
|
20240829,100800,47224095,2355,2355,2355,2355,0
|
|
20240829,100700,47224095,2355,2355,2355,2355,0
|
|
20240829,100600,47224095,2355,2355,2355,2355,0
|
|
20240829,100500,47224095,2355,2355,2355,2355,100
|
|
20240829,100400,46988595,2355,2355,2355,2355,0
|
|
20240829,100300,46988595,2355,2350,2355,2350,50
|
|
20240829,100200,46871090,2350,2350,2350,2350,0
|
|
20240829,100100,46871090,2350,2350,2350,2350,1
|
|
20240829,100000,46868740,2350,2350,2350,2350,0
|
|
20240829,095900,46868740,2350,2350,2350,2350,1
|
|
20240829,095800,46866390,2335,2335,2335,2335,0
|
|
20240829,095700,46866390,2335,2345,2345,2335,2000
|
|
20240829,095600,42185285,2350,2350,2350,2350,0
|
|
20240829,095500,42185285,2350,2355,2355,2350,1949
|
|
20240829,095400,37603445,2355,2355,2355,2355,0
|
|
20240829,095300,37603445,2355,2355,2355,2355,0
|
|
20240829,095200,37603445,2355,2355,2355,2355,0
|
|
20240829,095100,37603445,2355,2355,2355,2355,0
|
|
20240829,095000,37603445,2355,2355,2355,2355,0
|
|
20240829,094900,37603445,2355,2355,2355,2355,0
|
|
20240829,094800,37603445,2355,2355,2355,2355,2
|
|
20240829,094700,37598735,2355,2355,2355,2355,0
|
|
20240829,094600,37598735,2355,2355,2355,2355,0
|
|
20240829,094500,37598735,2355,2355,2355,2355,0
|
|
20240829,094400,37598735,2355,2360,2360,2355,61
|
|
20240829,094300,37455055,2360,2360,2360,2360,1
|
|
20240829,094200,37452695,2355,2355,2355,2355,1
|
|
20240829,094100,37450340,2365,2365,2365,2365,0
|
|
20240829,094000,37450340,2365,2365,2365,2365,0
|
|
20240829,093900,37450340,2365,2360,2365,2360,450
|
|
20240829,093800,36386095,2350,2350,2350,2350,0
|
|
20240829,093700,36386095,2350,2350,2350,2350,0
|
|
20240829,093600,36386095,2350,2360,2360,2350,247
|
|
20240829,093500,35805635,2350,2350,2350,2350,400
|
|
20240829,093400,34865635,2365,2365,2365,2365,0
|
|
20240829,093300,34865635,2365,2365,2365,2365,1
|
|
20240829,093200,34863270,2350,2365,2365,2350,21
|
|
20240829,093100,34813905,2365,2365,2365,2365,424
|
|
20240829,093000,33811145,2365,2365,2365,2365,1
|
|
20240829,092900,33808780,2365,2365,2365,2365,1
|
|
20240829,092800,33806415,2365,2365,2365,2365,1
|
|
20240829,092700,33804050,2360,2360,2360,2360,0
|
|
20240829,092600,33804050,2360,2360,2360,2360,1
|
|
20240829,092500,33801690,2365,2365,2365,2365,0
|
|
20240829,092400,33801690,2365,2365,2365,2365,0
|
|
20240829,092300,33801690,2365,2365,2365,2365,0
|
|
20240829,092200,33801690,2365,2365,2365,2355,10001
|
|
20240829,092100,10149740,2345,2345,2345,2345,0
|
|
20240829,092000,10149740,2345,2345,2345,2345,37
|
|
20240829,091900,10062975,2350,2350,2350,2350,1100
|
|
20240829,091800,7477975,2375,2375,2375,2375,0
|
|
20240829,091700,7477975,2375,2375,2375,2375,0
|
|
20240829,091600,7477975,2375,2375,2375,2375,0
|
|
20240829,091500,7477975,2375,2375,2375,2375,1
|
|
20240829,091400,7475600,2370,2370,2370,2370,10
|
|
20240829,091300,7451900,2360,2350,2360,2350,1746
|
|
20240829,091200,3348340,2350,2350,2350,2350,310
|
|
20240829,091100,2619840,2350,2350,2350,2350,232
|
|
20240829,091000,2074640,2355,2355,2355,2355,2
|
|
20240829,090900,2069930,2350,2350,2350,2350,0
|
|
20240829,090800,2069930,2350,2350,2350,2350,0
|
|
20240829,090700,2069930,2350,2355,2355,2350,90
|
|
20240829,090600,1858355,2360,2360,2360,2360,3
|
|
20240829,090500,1851275,2370,2370,2370,2370,438
|
|
20240829,090400,813215,2370,2370,2370,2370,199
|
|
20240829,090300,341585,2370,2370,2370,2370,0
|
|
20240829,090200,341585,2370,2360,2370,2360,15
|
|
20240829,090100,306175,2375,2375,2375,2375,0
|
|
20240829,090000,306175,2375,2375,2375,2365,129
|