602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,185900,190511460,4635,4635,4635,4635,1467
|
|
20240830,185800,190511460,4635,4635,4635,4635,0
|
|
20240830,185700,190511460,4635,4635,4635,4635,0
|
|
20240830,185600,190511460,4635,4635,4635,4635,0
|
|
20240830,185500,190511460,4635,4635,4635,4635,0
|
|
20240830,185400,190511460,4635,4635,4635,4635,0
|
|
20240830,185300,190511460,4635,4635,4635,4635,0
|
|
20240830,185200,190511460,4635,4635,4635,4635,0
|
|
20240830,185100,190511460,4635,4635,4635,4635,0
|
|
20240830,185000,190511460,4635,4635,4635,4635,0
|
|
20240830,184900,190511460,4635,4635,4635,4635,0
|
|
20240830,184800,190511460,4635,4635,4635,4635,0
|
|
20240830,184700,190511460,4635,4635,4635,4635,0
|
|
20240830,184600,190511460,4635,4635,4635,4635,0
|
|
20240830,184500,190511460,4635,4635,4635,4635,0
|
|
20240830,184400,190511460,4635,4635,4635,4635,0
|
|
20240830,184300,190511460,4635,4635,4635,4635,0
|
|
20240830,184200,190511460,4635,4635,4635,4635,0
|
|
20240830,184100,190511460,4635,4635,4635,4635,0
|
|
20240830,184000,190511460,4635,4635,4635,4635,0
|
|
20240830,183900,190511460,4635,4635,4635,4635,0
|
|
20240830,183800,190511460,4635,4635,4635,4635,0
|
|
20240830,183700,190511460,4635,4635,4635,4635,0
|
|
20240830,183600,190511460,4635,4635,4635,4635,0
|
|
20240830,183500,190511460,4635,4635,4635,4635,0
|
|
20240830,183400,190511460,4635,4635,4635,4635,0
|
|
20240830,183300,190511460,4635,4635,4635,4635,0
|
|
20240830,183200,190511460,4635,4635,4635,4635,0
|
|
20240830,183100,190511460,4635,4635,4635,4635,0
|
|
20240830,183000,190511460,4635,4635,4635,4635,0
|
|
20240830,182900,190511460,4635,4635,4635,4635,1467
|
|
20240830,182800,190511460,4635,4635,4635,4635,0
|
|
20240830,182700,190511460,4635,4635,4635,4635,0
|
|
20240830,182600,190511460,4635,4635,4635,4635,0
|
|
20240830,182500,190511460,4635,4635,4635,4635,0
|
|
20240830,182400,190511460,4635,4635,4635,4635,0
|
|
20240830,182300,190511460,4635,4635,4635,4635,0
|
|
20240830,182200,190511460,4635,4635,4635,4635,0
|
|
20240830,182100,190511460,4635,4635,4635,4635,0
|
|
20240830,182000,190511460,4635,4635,4635,4635,0
|
|
20240830,181900,190511460,4635,4635,4635,4635,0
|
|
20240830,181800,190511460,4635,4635,4635,4635,0
|
|
20240830,181700,190511460,4635,4635,4635,4635,0
|
|
20240830,181600,190511460,4635,4635,4635,4635,0
|
|
20240830,181500,190511460,4635,4635,4635,4635,0
|
|
20240830,181400,190511460,4635,4635,4635,4635,0
|
|
20240830,181300,190511460,4635,4635,4635,4635,0
|
|
20240830,181200,190511460,4635,4635,4635,4635,0
|
|
20240830,181100,190511460,4635,4635,4635,4635,0
|
|
20240830,181000,190511460,4635,4635,4635,4635,0
|
|
20240830,180900,190511460,4635,4635,4635,4635,0
|
|
20240830,180800,190511460,4635,4635,4635,4635,0
|
|
20240830,180700,190511460,4635,4635,4635,4635,0
|
|
20240830,180600,190511460,4635,4635,4635,4635,0
|
|
20240830,180500,190511460,4635,4635,4635,4635,0
|
|
20240830,180400,190511460,4635,4635,4635,4635,0
|
|
20240830,180300,190511460,4635,4635,4635,4635,0
|
|
20240830,180200,190511460,4635,4635,4635,4635,0
|
|
20240830,180100,190511460,4635,4635,4635,4635,0
|
|
20240830,180000,190511460,4635,4635,4635,4635,0
|
|
20240830,175900,190511460,4635,4635,4635,4635,1467
|
|
20240830,175800,190511460,4635,4635,4635,4635,0
|
|
20240830,175700,190511460,4635,4635,4635,4635,0
|
|
20240830,175600,190511460,4635,4635,4635,4635,0
|
|
20240830,175500,190511460,4635,4635,4635,4635,0
|
|
20240830,175400,190511460,4635,4635,4635,4635,0
|
|
20240830,175300,190511460,4635,4635,4635,4635,0
|
|
20240830,175200,190511460,4635,4635,4635,4635,0
|
|
20240830,175100,190511460,4635,4635,4635,4635,0
|
|
20240830,175000,190511460,4635,4635,4635,4635,0
|
|
20240830,174900,190511460,4635,4635,4635,4635,0
|
|
20240830,174800,190511460,4635,4635,4635,4635,0
|
|
20240830,174700,190511460,4635,4635,4635,4635,0
|
|
20240830,174600,190511460,4635,4635,4635,4635,0
|
|
20240830,174500,190511460,4635,4635,4635,4635,0
|
|
20240830,174400,190511460,4635,4635,4635,4635,0
|
|
20240830,174300,190511460,4635,4635,4635,4635,0
|
|
20240830,174200,190511460,4635,4635,4635,4635,0
|
|
20240830,174100,190511460,4635,4635,4635,4635,0
|
|
20240830,174000,190511460,4635,4635,4635,4635,0
|
|
20240830,173900,190511460,4635,4635,4635,4635,0
|
|
20240830,173800,190511460,4635,4635,4635,4635,0
|
|
20240830,173700,190511460,4635,4635,4635,4635,0
|
|
20240830,173600,190511460,4635,4635,4635,4635,0
|
|
20240830,173500,190511460,4635,4635,4635,4635,0
|
|
20240830,173400,190511460,4635,4635,4635,4635,0
|
|
20240830,173300,190511460,4635,4635,4635,4635,0
|
|
20240830,173200,190511460,4635,4635,4635,4635,0
|
|
20240830,173100,190511460,4635,4635,4635,4635,0
|
|
20240830,173000,190511460,4635,4635,4635,4635,0
|
|
20240830,172900,190511460,4635,4635,4635,4635,1467
|
|
20240830,172800,190511460,4635,4635,4635,4635,0
|
|
20240830,172700,190511460,4635,4635,4635,4635,0
|
|
20240830,172600,190511460,4635,4635,4635,4635,0
|
|
20240830,172500,190511460,4635,4635,4635,4635,0
|
|
20240830,172400,190511460,4635,4635,4635,4635,0
|
|
20240830,172300,190511460,4635,4635,4635,4635,0
|
|
20240830,172200,190511460,4635,4635,4635,4635,0
|
|
20240830,172100,190511460,4635,4635,4635,4635,0
|
|
20240830,172000,190511460,4635,4635,4635,4635,0
|
|
20240830,171900,190511460,4635,4635,4635,4635,0
|
|
20240830,171800,190511460,4635,4635,4635,4635,0
|
|
20240830,171700,190511460,4635,4635,4635,4635,0
|
|
20240830,171600,190511460,4635,4635,4635,4635,0
|
|
20240830,171500,190511460,4635,4635,4635,4635,0
|
|
20240830,171400,190511460,4635,4635,4635,4635,0
|
|
20240830,171300,190511460,4635,4635,4635,4635,0
|
|
20240830,171200,190511460,4635,4635,4635,4635,0
|
|
20240830,171100,190511460,4635,4635,4635,4635,0
|
|
20240830,171000,190511460,4635,4635,4635,4635,0
|
|
20240830,170900,190511460,4635,4635,4635,4635,0
|
|
20240830,170800,190511460,4635,4635,4635,4635,0
|
|
20240830,170700,190511460,4635,4635,4635,4635,0
|
|
20240830,170600,190511460,4635,4635,4635,4635,0
|
|
20240830,170500,190511460,4635,4635,4635,4635,0
|
|
20240830,170400,190511460,4635,4635,4635,4635,0
|
|
20240830,170300,190511460,4635,4635,4635,4635,0
|
|
20240830,170200,190511460,4635,4635,4635,4635,0
|
|
20240830,170100,190511460,4635,4635,4635,4635,0
|
|
20240830,170000,190511460,4635,4635,4635,4635,0
|
|
20240830,165900,190511460,4635,4635,4635,4635,1467
|
|
20240830,165800,190511460,4635,4635,4635,4635,0
|
|
20240830,165700,190511460,4635,4635,4635,4635,0
|
|
20240830,165600,190511460,4635,4635,4635,4635,0
|
|
20240830,165500,190511460,4635,4635,4635,4635,0
|
|
20240830,165400,190511460,4635,4635,4635,4635,0
|
|
20240830,165300,190511460,4635,4635,4635,4635,0
|
|
20240830,165200,190511460,4635,4635,4635,4635,0
|
|
20240830,165100,190511460,4635,4635,4635,4635,0
|
|
20240830,165000,190511460,4635,4635,4635,4635,0
|
|
20240830,164900,190511460,4635,4635,4635,4635,0
|
|
20240830,164800,190511460,4635,4635,4635,4635,0
|
|
20240830,164700,190511460,4635,4635,4635,4635,0
|
|
20240830,164600,190511460,4635,4635,4635,4635,0
|
|
20240830,164500,190511460,4635,4635,4635,4635,0
|
|
20240830,164400,190511460,4635,4635,4635,4635,0
|
|
20240830,164300,190511460,4635,4635,4635,4635,0
|
|
20240830,164200,190511460,4635,4635,4635,4635,0
|
|
20240830,164100,190511460,4635,4635,4635,4635,0
|
|
20240830,164000,190511460,4635,4635,4635,4635,0
|
|
20240830,163900,190511460,4635,4635,4635,4635,0
|
|
20240830,163800,190511460,4635,4635,4635,4635,0
|
|
20240830,163700,190511460,4635,4635,4635,4635,0
|
|
20240830,163600,190511460,4635,4635,4635,4635,0
|
|
20240830,163500,190511460,4635,4635,4635,4635,0
|
|
20240830,163400,190511460,4635,4635,4635,4635,0
|
|
20240830,163300,190511460,4635,4635,4635,4635,0
|
|
20240830,163200,190511460,4635,4635,4635,4635,0
|
|
20240830,163100,190511460,4635,4635,4635,4635,0
|
|
20240830,163000,190511460,4635,4635,4635,4635,0
|
|
20240830,162900,190511460,4635,4635,4635,4635,1467
|
|
20240830,162800,190511460,4635,4635,4635,4635,0
|
|
20240830,162700,190511460,4635,4635,4635,4635,0
|
|
20240830,162600,190511460,4635,4635,4635,4635,0
|
|
20240830,162500,190511460,4635,4635,4635,4635,0
|
|
20240830,162400,190511460,4635,4635,4635,4635,0
|
|
20240830,162300,190511460,4635,4635,4635,4635,0
|
|
20240830,162200,190511460,4635,4635,4635,4635,0
|
|
20240830,162100,190511460,4635,4635,4635,4635,0
|
|
20240830,162000,190511460,4635,4635,4635,4635,0
|
|
20240830,161900,190511460,4635,4635,4635,4635,0
|
|
20240830,161800,190511460,4635,4635,4635,4635,0
|
|
20240830,161700,190511460,4635,4635,4635,4635,0
|
|
20240830,161600,190511460,4635,4635,4635,4635,0
|
|
20240830,161500,190511460,4635,4635,4635,4635,0
|
|
20240830,161400,190511460,4635,4635,4635,4635,0
|
|
20240830,161300,190511460,4635,4635,4635,4635,0
|
|
20240830,161200,190511460,4635,4635,4635,4635,0
|
|
20240830,161100,190511460,4635,4635,4635,4635,0
|
|
20240830,161000,190511460,4635,4635,4635,4635,0
|
|
20240830,160900,190511460,4635,4635,4635,4635,0
|
|
20240830,160800,190511460,4635,4635,4635,4635,0
|
|
20240830,160700,190511460,4635,4635,4635,4635,0
|
|
20240830,160600,190511460,4635,4635,4635,4635,0
|
|
20240830,160500,190511460,4635,4635,4635,4635,0
|
|
20240830,160400,190511460,4635,4635,4635,4635,0
|
|
20240830,160300,190511460,4635,4635,4635,4635,0
|
|
20240830,160200,190511460,4635,4635,4635,4635,0
|
|
20240830,160100,190511460,4635,4635,4635,4635,0
|
|
20240830,160000,190511460,4635,4635,4635,4635,0
|
|
20240830,155900,190511460,4635,4635,4635,4635,1467
|
|
20240830,155800,190511460,4635,4635,4635,4635,0
|
|
20240830,155700,190511460,4635,4635,4635,4635,0
|
|
20240830,155600,190511460,4635,4635,4635,4635,0
|
|
20240830,155500,190511460,4635,4635,4635,4635,0
|
|
20240830,155400,190511460,4635,4635,4635,4635,0
|
|
20240830,155300,190511460,4635,4635,4635,4635,0
|
|
20240830,155200,190511460,4635,4635,4635,4635,0
|
|
20240830,155100,190511460,4635,4635,4635,4635,0
|
|
20240830,155000,190511460,4635,4635,4635,4635,0
|
|
20240830,154900,190511460,4635,4635,4635,4635,0
|
|
20240830,154800,190511460,4635,4635,4635,4635,0
|
|
20240830,154700,190511460,4635,4635,4635,4635,0
|
|
20240830,154600,190511460,4635,4635,4635,4635,0
|
|
20240830,154500,190511460,4635,4635,4635,4635,0
|
|
20240830,154400,190511460,4635,4635,4635,4635,0
|
|
20240830,154300,190511460,4635,4635,4635,4635,0
|
|
20240830,154200,190511460,4635,4635,4635,4635,0
|
|
20240830,154100,190511460,4635,4635,4635,4635,0
|
|
20240830,154000,190511460,4635,4635,4635,4635,0
|
|
20240830,153900,190511460,4635,4635,4635,4635,0
|
|
20240830,153800,190511460,4635,4635,4635,4635,0
|
|
20240830,153700,190511460,4635,4635,4635,4635,0
|
|
20240830,153600,190511460,4635,4635,4635,4635,0
|
|
20240830,153500,190511460,4635,4635,4635,4635,0
|
|
20240830,153400,190511460,4635,4635,4635,4635,0
|
|
20240830,153300,190511460,4635,4635,4635,4635,0
|
|
20240830,153200,190511460,4635,4635,4635,4635,0
|
|
20240830,153100,190511460,4635,4635,4635,4635,0
|
|
20240830,153000,190511460,4635,4635,4635,4635,1467
|
|
20240830,152900,183711915,4655,4655,4655,4655,0
|
|
20240830,152800,183711915,4655,4655,4655,4655,0
|
|
20240830,152700,183711915,4655,4655,4655,4655,0
|
|
20240830,152600,183711915,4655,4655,4655,4655,0
|
|
20240830,152500,183711915,4655,4655,4655,4655,0
|
|
20240830,152400,183711915,4655,4655,4655,4655,0
|
|
20240830,152300,183711915,4655,4655,4655,4655,0
|
|
20240830,152200,183711915,4655,4655,4655,4655,0
|
|
20240830,152100,183711915,4655,4655,4655,4655,0
|
|
20240830,152000,183711915,4655,4655,4655,4655,0
|
|
20240830,151900,183711915,4655,4655,4655,4655,1075
|
|
20240830,151800,178707790,4655,4655,4655,4655,0
|
|
20240830,151700,178707790,4655,4655,4655,4655,0
|
|
20240830,151600,178707790,4655,4635,4655,4635,522
|
|
20240830,151500,176288300,4655,4655,4655,4655,0
|
|
20240830,151400,176288300,4655,4655,4655,4655,0
|
|
20240830,151300,176288300,4655,4655,4655,4655,0
|
|
20240830,151200,176288300,4655,4655,4655,4655,1
|
|
20240830,151100,176283645,4635,4635,4635,4635,0
|
|
20240830,151000,176283645,4635,4635,4635,4635,328
|
|
20240830,150900,174763365,4655,4655,4655,4655,0
|
|
20240830,150800,174763365,4655,4655,4655,4655,1
|
|
20240830,150700,174758710,4655,4655,4655,4655,2
|
|
20240830,150600,174749400,4655,4655,4655,4655,1
|
|
20240830,150500,174744745,4635,4635,4635,4635,20
|
|
20240830,150400,174652045,4655,4655,4655,4655,64
|
|
20240830,150300,174354125,4655,4655,4655,4655,1
|
|
20240830,150200,174349470,4650,4650,4650,4650,0
|
|
20240830,150100,174349470,4650,4650,4650,4650,715
|
|
20240830,150000,171024720,4650,4650,4650,4650,0
|
|
20240830,145900,171024720,4650,4650,4650,4650,0
|
|
20240830,145800,171024720,4650,4650,4650,4650,0
|
|
20240830,145700,171024720,4650,4650,4650,4650,0
|
|
20240830,145600,171024720,4650,4650,4650,4650,0
|
|
20240830,145500,171024720,4650,4625,4650,4625,534
|
|
20240830,145400,168554445,4650,4650,4650,4650,0
|
|
20240830,145300,168554445,4650,4650,4650,4650,0
|
|
20240830,145200,168554445,4650,4645,4650,4645,1472
|
|
20240830,145100,161715245,4645,4645,4645,4645,1
|
|
20240830,145000,161710600,4640,4640,4640,4640,10
|
|
20240830,144900,161664200,4645,4645,4645,4645,0
|
|
20240830,144800,161664200,4645,4645,4645,4645,0
|
|
20240830,144700,161664200,4645,4645,4645,4645,0
|
|
20240830,144600,161664200,4645,4645,4645,4645,0
|
|
20240830,144500,161664200,4645,4645,4645,4645,0
|
|
20240830,144400,161664200,4645,4640,4645,4640,1761
|
|
20240830,144300,153492330,4640,4640,4640,4640,0
|
|
20240830,144200,153492330,4640,4640,4640,4640,0
|
|
20240830,144100,153492330,4640,4630,4640,4630,1656
|
|
20240830,144000,145821085,4630,4630,4630,4630,0
|
|
20240830,143900,145821085,4630,4630,4630,4630,0
|
|
20240830,143800,145821085,4630,4630,4630,4630,0
|
|
20240830,143700,145821085,4630,4630,4630,4630,1
|
|
20240830,143600,145816455,4615,4615,4615,4615,10
|
|
20240830,143500,145770305,4615,4615,4615,4615,10
|
|
20240830,143400,145724155,4630,4630,4630,4630,0
|
|
20240830,143300,145724155,4630,4630,4630,4630,0
|
|
20240830,143200,145724155,4630,4630,4630,4630,0
|
|
20240830,143100,145724155,4630,4630,4630,4630,29
|
|
20240830,143000,145589885,4630,4630,4630,4630,0
|
|
20240830,142900,145589885,4630,4630,4630,4630,1
|
|
20240830,142800,145585255,4610,4620,4620,4610,373
|
|
20240830,142700,143863715,4630,4630,4630,4630,0
|
|
20240830,142600,143863715,4630,4630,4630,4630,0
|
|
20240830,142500,143863715,4630,4630,4630,4630,0
|
|
20240830,142400,143863715,4630,4630,4630,4630,0
|
|
20240830,142300,143863715,4630,4630,4630,4630,2
|
|
20240830,142200,143854455,4630,4630,4630,4630,0
|
|
20240830,142100,143854455,4630,4630,4630,4630,0
|
|
20240830,142000,143854455,4630,4630,4630,4630,1
|
|
20240830,141900,143849825,4620,4620,4620,4620,0
|
|
20240830,141800,143849825,4620,4620,4620,4620,0
|
|
20240830,141700,143849825,4620,4625,4625,4620,85
|
|
20240830,141600,143456725,4630,4630,4630,4630,0
|
|
20240830,141500,143456725,4630,4630,4630,4630,0
|
|
20240830,141400,143456725,4630,4630,4630,4630,0
|
|
20240830,141300,143456725,4630,4630,4630,4630,0
|
|
20240830,141200,143456725,4630,4630,4630,4630,0
|
|
20240830,141100,143456725,4630,4630,4630,4630,0
|
|
20240830,141000,143456725,4630,4630,4630,4630,0
|
|
20240830,140900,143456725,4630,4630,4630,4630,0
|
|
20240830,140800,143456725,4630,4630,4630,4630,0
|
|
20240830,140700,143456725,4630,4630,4630,4630,1
|
|
20240830,140600,143452095,4630,4630,4630,4630,0
|
|
20240830,140500,143452095,4630,4630,4630,4630,0
|
|
20240830,140400,143452095,4630,4630,4630,4630,0
|
|
20240830,140300,143452095,4630,4630,4630,4630,0
|
|
20240830,140200,143452095,4630,4630,4630,4630,0
|
|
20240830,140100,143452095,4630,4630,4630,4630,0
|
|
20240830,140000,143452095,4630,4630,4630,4630,0
|
|
20240830,135900,143452095,4630,4630,4630,4630,0
|
|
20240830,135800,143452095,4630,4630,4630,4630,1
|
|
20240830,135700,143447465,4630,4630,4630,4630,0
|
|
20240830,135600,143447465,4630,4630,4630,4630,0
|
|
20240830,135500,143447465,4630,4630,4630,4630,0
|
|
20240830,135400,143447465,4630,4630,4630,4630,0
|
|
20240830,135300,143447465,4630,4630,4630,4630,1
|
|
20240830,135200,143442835,4630,4630,4630,4630,0
|
|
20240830,135100,143442835,4630,4630,4630,4630,0
|
|
20240830,135000,143442835,4630,4630,4630,4630,1
|
|
20240830,134900,143438205,4615,4615,4615,4615,20
|
|
20240830,134800,143345905,4615,4615,4615,4615,0
|
|
20240830,134700,143345905,4615,4615,4615,4615,0
|
|
20240830,134600,143345905,4615,4615,4615,4615,5000
|
|
20240830,134500,120270905,4615,4620,4620,4615,754
|
|
20240830,134400,116789860,4630,4630,4630,4630,0
|
|
20240830,134300,116789860,4630,4630,4630,4630,0
|
|
20240830,134200,116789860,4630,4630,4630,4630,0
|
|
20240830,134100,116789860,4630,4630,4630,4630,2
|
|
20240830,134000,116780600,4630,4630,4630,4630,0
|
|
20240830,133900,116780600,4630,4630,4630,4630,0
|
|
20240830,133800,116780600,4630,4630,4630,4630,0
|
|
20240830,133700,116780600,4630,4630,4630,4630,0
|
|
20240830,133600,116780600,4630,4630,4630,4630,0
|
|
20240830,133500,116780600,4630,4630,4630,4630,0
|
|
20240830,133400,116780600,4630,4630,4630,4630,0
|
|
20240830,133300,116780600,4630,4630,4630,4630,0
|
|
20240830,133200,116780600,4630,4630,4630,4630,0
|
|
20240830,133100,116780600,4630,4630,4630,4630,0
|
|
20240830,133000,116780600,4630,4630,4630,4630,0
|
|
20240830,132900,116780600,4630,4630,4630,4630,0
|
|
20240830,132800,116780600,4630,4630,4630,4630,0
|
|
20240830,132700,116780600,4630,4630,4630,4630,0
|
|
20240830,132600,116780600,4630,4630,4630,4630,1
|
|
20240830,132500,116775970,4630,4630,4630,4630,0
|
|
20240830,132400,116775970,4630,4630,4630,4630,0
|
|
20240830,132300,116775970,4630,4630,4630,4630,0
|
|
20240830,132200,116775970,4630,4630,4630,4630,2
|
|
20240830,132100,116766710,4630,4630,4630,4630,0
|
|
20240830,132000,116766710,4630,4630,4630,4630,0
|
|
20240830,131900,116766710,4630,4630,4630,4630,196
|
|
20240830,131800,115859230,4630,4630,4630,4630,0
|
|
20240830,131700,115859230,4630,4630,4630,4630,3
|
|
20240830,131600,115845340,4630,4630,4630,4630,0
|
|
20240830,131500,115845340,4630,4630,4630,4630,0
|
|
20240830,131400,115845340,4630,4630,4630,4630,0
|
|
20240830,131300,115845340,4630,4620,4630,4615,202
|
|
20240830,131200,114912910,4630,4630,4630,4620,42
|
|
20240830,131100,114718850,4620,4625,4625,4620,100
|
|
20240830,131000,114256770,4630,4630,4630,4630,0
|
|
20240830,130900,114256770,4630,4630,4630,4630,1
|
|
20240830,130800,114252140,4630,4630,4630,4630,0
|
|
20240830,130700,114252140,4630,4630,4630,4630,0
|
|
20240830,130600,114252140,4630,4630,4630,4630,0
|
|
20240830,130500,114252140,4630,4630,4630,4630,2
|
|
20240830,130400,114242880,4630,4630,4630,4630,0
|
|
20240830,130300,114242880,4630,4630,4630,4630,0
|
|
20240830,130200,114242880,4630,4630,4630,4630,0
|
|
20240830,130100,114242880,4630,4630,4630,4630,0
|
|
20240830,130000,114242880,4630,4630,4630,4630,0
|
|
20240830,125900,114242880,4630,4630,4630,4630,0
|
|
20240830,125800,114242880,4630,4630,4630,4630,0
|
|
20240830,125700,114242880,4630,4630,4630,4630,0
|
|
20240830,125600,114242880,4630,4630,4630,4630,0
|
|
20240830,125500,114242880,4630,4630,4630,4630,1
|
|
20240830,125400,114238250,4630,4630,4630,4630,0
|
|
20240830,125300,114238250,4630,4630,4630,4630,1
|
|
20240830,125200,114233620,4630,4630,4630,4630,0
|
|
20240830,125100,114233620,4630,4630,4630,4630,0
|
|
20240830,125000,114233620,4630,4630,4630,4630,0
|
|
20240830,124900,114233620,4630,4630,4630,4630,0
|
|
20240830,124800,114233620,4630,4630,4630,4630,0
|
|
20240830,124700,114233620,4630,4630,4630,4630,0
|
|
20240830,124600,114233620,4630,4630,4630,4630,0
|
|
20240830,124500,114233620,4630,4630,4630,4630,0
|
|
20240830,124400,114233620,4630,4630,4630,4630,29
|
|
20240830,124300,114099350,4635,4635,4635,4635,0
|
|
20240830,124200,114099350,4635,4635,4635,4635,0
|
|
20240830,124100,114099350,4635,4635,4635,4635,0
|
|
20240830,124000,114099350,4635,4630,4635,4630,336
|
|
20240830,123900,112542050,4630,4630,4630,4630,0
|
|
20240830,123800,112542050,4630,4630,4630,4630,0
|
|
20240830,123700,112542050,4630,4630,4630,4630,0
|
|
20240830,123600,112542050,4630,4630,4630,4630,0
|
|
20240830,123500,112542050,4630,4630,4630,4630,298
|
|
20240830,123400,111162310,4630,4630,4630,4630,0
|
|
20240830,123300,111162310,4630,4630,4630,4630,0
|
|
20240830,123200,111162310,4630,4630,4630,4630,0
|
|
20240830,123100,111162310,4630,4630,4630,4630,1
|
|
20240830,123000,111157680,4630,4630,4630,4630,1
|
|
20240830,122900,111153050,4630,4630,4630,4630,0
|
|
20240830,122800,111153050,4630,4630,4630,4630,0
|
|
20240830,122700,111153050,4630,4630,4630,4630,0
|
|
20240830,122600,111153050,4630,4630,4630,4630,0
|
|
20240830,122500,111153050,4630,4630,4630,4630,43
|
|
20240830,122400,110953960,4630,4630,4630,4630,0
|
|
20240830,122300,110953960,4630,4630,4630,4630,0
|
|
20240830,122200,110953960,4630,4630,4630,4630,0
|
|
20240830,122100,110953960,4630,4625,4630,4620,165
|
|
20240830,122000,110190500,4630,4630,4630,4630,0
|
|
20240830,121900,110190500,4630,4630,4630,4630,0
|
|
20240830,121800,110190500,4630,4630,4630,4630,1
|
|
20240830,121700,110185870,4630,4630,4630,4630,1
|
|
20240830,121600,110181240,4630,4630,4630,4630,0
|
|
20240830,121500,110181240,4630,4630,4630,4630,0
|
|
20240830,121400,110181240,4630,4630,4630,4630,0
|
|
20240830,121300,110181240,4630,4630,4630,4630,0
|
|
20240830,121200,110181240,4630,4630,4630,4630,0
|
|
20240830,121100,110181240,4630,4630,4630,4630,1
|
|
20240830,121000,110176610,4620,4620,4620,4620,0
|
|
20240830,120900,110176610,4620,4620,4620,4620,14
|
|
20240830,120800,110111930,4630,4630,4630,4630,0
|
|
20240830,120700,110111930,4630,4630,4630,4630,1
|
|
20240830,120600,110107300,4620,4620,4620,4620,79
|
|
20240830,120500,109742320,4630,4630,4630,4630,0
|
|
20240830,120400,109742320,4630,4630,4630,4630,0
|
|
20240830,120300,109742320,4630,4630,4630,4630,100
|
|
20240830,120200,109279320,4630,4630,4630,4630,0
|
|
20240830,120100,109279320,4630,4630,4630,4630,100
|
|
20240830,120000,108816320,4630,4630,4630,4630,0
|
|
20240830,115900,108816320,4630,4630,4630,4630,5
|
|
20240830,115800,108793170,4630,4630,4630,4630,0
|
|
20240830,115700,108793170,4630,4630,4630,4630,0
|
|
20240830,115600,108793170,4630,4630,4630,4630,0
|
|
20240830,115500,108793170,4630,4630,4630,4630,0
|
|
20240830,115400,108793170,4630,4620,4630,4620,219
|
|
20240830,115300,107780630,4625,4625,4625,4625,0
|
|
20240830,115200,107780630,4625,4625,4625,4625,0
|
|
20240830,115100,107780630,4625,4625,4625,4625,56
|
|
20240830,115000,107521630,4630,4630,4630,4630,0
|
|
20240830,114900,107521630,4630,4630,4630,4630,0
|
|
20240830,114800,107521630,4630,4630,4630,4630,0
|
|
20240830,114700,107521630,4630,4630,4630,4630,0
|
|
20240830,114600,107521630,4630,4630,4630,4630,0
|
|
20240830,114500,107521630,4630,4630,4630,4630,0
|
|
20240830,114400,107521630,4630,4625,4630,4625,33
|
|
20240830,114300,107368990,4630,4630,4630,4630,0
|
|
20240830,114200,107368990,4630,4630,4630,4630,0
|
|
20240830,114100,107368990,4630,4630,4630,4630,0
|
|
20240830,114000,107368990,4630,4630,4630,4630,2
|
|
20240830,113900,107359730,4630,4630,4630,4630,0
|
|
20240830,113800,107359730,4630,4630,4630,4630,17
|
|
20240830,113700,107281020,4630,4630,4630,4630,0
|
|
20240830,113600,107281020,4630,4630,4630,4630,4
|
|
20240830,113500,107262500,4630,4630,4630,4630,0
|
|
20240830,113400,107262500,4630,4630,4630,4630,0
|
|
20240830,113300,107262500,4630,4630,4630,4630,2
|
|
20240830,113200,107253240,4635,4635,4635,4635,0
|
|
20240830,113100,107253240,4635,4635,4635,4635,0
|
|
20240830,113000,107253240,4635,4635,4635,4635,5
|
|
20240830,112900,107230065,4635,4630,4635,4630,121
|
|
20240830,112800,106669520,4630,4630,4630,4630,0
|
|
20240830,112700,106669520,4630,4630,4630,4630,0
|
|
20240830,112600,106669520,4630,4630,4630,4630,0
|
|
20240830,112500,106669520,4630,4630,4630,4630,0
|
|
20240830,112400,106669520,4630,4630,4630,4630,0
|
|
20240830,112300,106669520,4630,4630,4630,4630,0
|
|
20240830,112200,106669520,4630,4630,4630,4630,1
|
|
20240830,112100,106664890,4630,4630,4630,4630,0
|
|
20240830,112000,106664890,4630,4630,4630,4630,0
|
|
20240830,111900,106664890,4630,4630,4630,4630,0
|
|
20240830,111800,106664890,4630,4630,4630,4630,0
|
|
20240830,111700,106664890,4630,4630,4630,4630,1
|
|
20240830,111600,106660260,4635,4635,4635,4635,0
|
|
20240830,111500,106660260,4635,4635,4635,4635,0
|
|
20240830,111400,106660260,4635,4635,4635,4635,0
|
|
20240830,111300,106660260,4635,4635,4635,4635,10
|
|
20240830,111200,106613910,4635,4635,4635,4635,0
|
|
20240830,111100,106613910,4635,4635,4635,4635,0
|
|
20240830,111000,106613910,4635,4635,4635,4635,0
|
|
20240830,110900,106613910,4635,4635,4635,4635,0
|
|
20240830,110800,106613910,4635,4635,4635,4635,0
|
|
20240830,110700,106613910,4635,4635,4635,4635,0
|
|
20240830,110600,106613910,4635,4635,4635,4635,0
|
|
20240830,110500,106613910,4635,4635,4635,4635,0
|
|
20240830,110400,106613910,4635,4635,4635,4635,0
|
|
20240830,110300,106613910,4635,4635,4635,4635,7
|
|
20240830,110200,106581465,4635,4635,4635,4635,0
|
|
20240830,110100,106581465,4635,4635,4635,4635,0
|
|
20240830,110000,106581465,4635,4635,4635,4635,946
|
|
20240830,105900,102196755,4640,4640,4640,4640,0
|
|
20240830,105800,102196755,4640,4640,4640,4640,2
|
|
20240830,105700,102187475,4645,4645,4645,4645,0
|
|
20240830,105600,102187475,4645,4645,4645,4645,0
|
|
20240830,105500,102187475,4645,4645,4645,4645,0
|
|
20240830,105400,102187475,4645,4645,4645,4645,0
|
|
20240830,105300,102187475,4645,4645,4645,4645,0
|
|
20240830,105200,102187475,4645,4645,4645,4645,0
|
|
20240830,105100,102187475,4645,4645,4645,4645,2
|
|
20240830,105000,102178185,4640,4640,4640,4640,82
|
|
20240830,104900,101797705,4645,4645,4645,4645,0
|
|
20240830,104800,101797705,4645,4645,4645,4645,0
|
|
20240830,104700,101797705,4645,4645,4645,4645,0
|
|
20240830,104600,101797705,4645,4645,4645,4645,0
|
|
20240830,104500,101797705,4645,4645,4645,4645,0
|
|
20240830,104400,101797705,4645,4645,4645,4645,1
|
|
20240830,104300,101793060,4640,4640,4640,4640,0
|
|
20240830,104200,101793060,4640,4640,4640,4640,18
|
|
20240830,104100,101709540,4645,4645,4645,4645,1
|
|
20240830,104000,101704895,4640,4645,4645,4640,202
|
|
20240830,103900,100766615,4645,4645,4645,4645,0
|
|
20240830,103800,100766615,4645,4645,4645,4645,231
|
|
20240830,103700,99693620,4645,4645,4645,4645,0
|
|
20240830,103600,99693620,4645,4640,4645,4640,2
|
|
20240830,103500,99684335,4640,4640,4640,4635,216
|
|
20240830,103400,98682310,4635,4630,4635,4630,14011
|
|
20240830,103300,33747975,4625,4630,4630,4625,2
|
|
20240830,103200,33738720,4625,4625,4630,4625,102
|
|
20240830,103100,33266965,4625,4625,4625,4625,3
|
|
20240830,103000,33253090,4630,4630,4630,4630,0
|
|
20240830,102900,33253090,4630,4625,4630,4625,49
|
|
20240830,102800,33026460,4625,4625,4625,4625,0
|
|
20240830,102700,33026460,4625,4625,4625,4625,0
|
|
20240830,102600,33026460,4625,4625,4625,4625,0
|
|
20240830,102500,33026460,4625,4625,4625,4625,0
|
|
20240830,102400,33026460,4625,4625,4625,4625,517
|
|
20240830,102300,30635335,4625,4625,4625,4625,0
|
|
20240830,102200,30635335,4625,4625,4625,4625,0
|
|
20240830,102100,30635335,4625,4625,4625,4625,4
|
|
20240830,102000,30616835,4615,4615,4615,4615,0
|
|
20240830,101900,30616835,4615,4615,4615,4615,0
|
|
20240830,101800,30616835,4615,4615,4615,4615,0
|
|
20240830,101700,30616835,4615,4615,4615,4615,30
|
|
20240830,101600,30478385,4615,4615,4615,4615,0
|
|
20240830,101500,30478385,4615,4615,4615,4615,17
|
|
20240830,101400,30399930,4625,4625,4625,4625,0
|
|
20240830,101300,30399930,4625,4625,4625,4625,80
|
|
20240830,101200,30029930,4615,4615,4615,4615,0
|
|
20240830,101100,30029930,4615,4620,4620,4615,14
|
|
20240830,101000,29965315,4625,4620,4625,4620,5
|
|
20240830,100900,29942210,4620,4620,4620,4620,2
|
|
20240830,100800,29932970,4620,4620,4620,4620,0
|
|
20240830,100700,29932970,4620,4620,4620,4620,0
|
|
20240830,100600,29932970,4620,4615,4620,4615,459
|
|
20240830,100500,27814140,4615,4615,4615,4615,277
|
|
20240830,100400,26535785,4615,4615,4615,4615,0
|
|
20240830,100300,26535785,4615,4615,4615,4615,350
|
|
20240830,100200,24920535,4620,4620,4620,4620,0
|
|
20240830,100100,24920535,4620,4620,4620,4620,0
|
|
20240830,100000,24920535,4620,4620,4620,4620,0
|
|
20240830,095900,24920535,4620,4620,4620,4620,0
|
|
20240830,095800,24920535,4620,4620,4620,4620,0
|
|
20240830,095700,24920535,4620,4620,4620,4620,0
|
|
20240830,095600,24920535,4620,4620,4620,4620,286
|
|
20240830,095500,23599215,4620,4620,4620,4620,171
|
|
20240830,095400,22809195,4615,4620,4620,4615,119
|
|
20240830,095300,22259665,4615,4615,4615,4615,50
|
|
20240830,095200,22028915,4615,4615,4615,4615,0
|
|
20240830,095100,22028915,4615,4615,4615,4615,38
|
|
20240830,095000,21853545,4620,4620,4620,4620,0
|
|
20240830,094900,21853545,4620,4620,4620,4620,99
|
|
20240830,094800,21396165,4620,4620,4620,4620,1
|
|
20240830,094700,21391545,4615,4615,4615,4615,0
|
|
20240830,094600,21391545,4615,4615,4615,4615,0
|
|
20240830,094500,21391545,4615,4615,4615,4615,0
|
|
20240830,094400,21391545,4615,4615,4615,4615,0
|
|
20240830,094300,21391545,4615,4615,4615,4615,0
|
|
20240830,094200,21391545,4615,4615,4615,4615,0
|
|
20240830,094100,21391545,4615,4615,4615,4615,50
|
|
20240830,094000,21160795,4620,4620,4620,4620,0
|
|
20240830,093900,21160795,4620,4620,4620,4620,1
|
|
20240830,093800,21156175,4625,4625,4625,4625,204
|
|
20240830,093700,20212675,4625,4625,4625,4625,1
|
|
20240830,093600,20208050,4610,4610,4610,4610,401
|
|
20240830,093500,18359440,4625,4625,4625,4625,1
|
|
20240830,093400,18354815,4625,4625,4625,4625,3
|
|
20240830,093300,18340940,4625,4625,4625,4625,500
|
|
20240830,093200,16028440,4625,4625,4625,4625,0
|
|
20240830,093100,16028440,4625,4625,4625,4625,2
|
|
20240830,093000,16019190,4630,4630,4630,4630,0
|
|
20240830,092900,16019190,4630,4630,4630,4630,0
|
|
20240830,092800,16019190,4630,4630,4630,4630,0
|
|
20240830,092700,16019190,4630,4630,4630,4630,1000
|
|
20240830,092600,11389190,4630,4630,4630,4630,0
|
|
20240830,092500,11389190,4630,4630,4630,4630,0
|
|
20240830,092400,11389190,4630,4630,4630,4630,0
|
|
20240830,092300,11389190,4630,4630,4630,4630,0
|
|
20240830,092200,11389190,4630,4630,4630,4630,0
|
|
20240830,092100,11389190,4630,4630,4630,4630,0
|
|
20240830,092000,11389190,4630,4630,4630,4630,0
|
|
20240830,091900,11389190,4630,4630,4630,4630,0
|
|
20240830,091800,11389190,4630,4630,4630,4630,10
|
|
20240830,091700,11342890,4630,4620,4630,4610,316
|
|
20240830,091600,9884165,4610,4610,4610,4610,0
|
|
20240830,091500,9884165,4610,4610,4610,4610,376
|
|
20240830,091400,8150805,4615,4610,4615,4610,3
|
|
20240830,091300,8136970,4615,4615,4615,4615,0
|
|
20240830,091200,8136970,4615,4620,4620,4615,15
|
|
20240830,091100,8067740,4620,4620,4620,4620,0
|
|
20240830,091000,8067740,4620,4615,4620,4615,1289
|
|
20240830,090900,2117570,4610,4610,4610,4610,0
|
|
20240830,090800,2117570,4610,4610,4610,4610,0
|
|
20240830,090700,2117570,4610,4610,4610,4610,0
|
|
20240830,090600,2117570,4610,4610,4610,4610,150
|
|
20240830,090500,1426070,4615,4615,4615,4615,0
|
|
20240830,090400,1426070,4615,4615,4615,4615,0
|
|
20240830,090300,1426070,4615,4615,4615,4615,19
|
|
20240830,090200,1338385,4615,4615,4615,4615,27
|
|
20240830,090100,1213780,4620,4620,4620,4620,0
|
|
20240830,090000,1213780,4620,4615,4620,4615,263
|