610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,190700,46172120,3895,3895,3895,3895,1480
|
|
20240830,190600,46172120,3895,3895,3895,3895,0
|
|
20240830,190500,46172120,3895,3895,3895,3895,0
|
|
20240830,190400,46172120,3895,3895,3895,3895,0
|
|
20240830,190300,46172120,3895,3895,3895,3895,0
|
|
20240830,190200,46172120,3895,3895,3895,3895,0
|
|
20240830,190100,46172120,3895,3895,3895,3895,0
|
|
20240830,190000,46172120,3895,3895,3895,3895,0
|
|
20240830,185900,46172120,3895,3895,3895,3895,0
|
|
20240830,185800,46172120,3895,3895,3895,3895,0
|
|
20240830,185700,46172120,3895,3895,3895,3895,0
|
|
20240830,185600,46172120,3895,3895,3895,3895,0
|
|
20240830,185500,46172120,3895,3895,3895,3895,0
|
|
20240830,185400,46172120,3895,3895,3895,3895,0
|
|
20240830,185300,46172120,3895,3895,3895,3895,0
|
|
20240830,185200,46172120,3895,3895,3895,3895,0
|
|
20240830,185100,46172120,3895,3895,3895,3895,0
|
|
20240830,185000,46172120,3895,3895,3895,3895,0
|
|
20240830,184900,46172120,3895,3895,3895,3895,0
|
|
20240830,184800,46172120,3895,3895,3895,3895,0
|
|
20240830,184700,46172120,3895,3895,3895,3895,0
|
|
20240830,184600,46172120,3895,3895,3895,3895,0
|
|
20240830,184500,46172120,3895,3895,3895,3895,0
|
|
20240830,184400,46172120,3895,3895,3895,3895,0
|
|
20240830,184300,46172120,3895,3895,3895,3895,0
|
|
20240830,184200,46172120,3895,3895,3895,3895,0
|
|
20240830,184100,46172120,3895,3895,3895,3895,0
|
|
20240830,184000,46172120,3895,3895,3895,3895,0
|
|
20240830,183900,46172120,3895,3895,3895,3895,0
|
|
20240830,183800,46172120,3895,3895,3895,3895,0
|
|
20240830,183700,46172120,3895,3895,3895,3895,1480
|
|
20240830,183600,46172120,3895,3895,3895,3895,0
|
|
20240830,183500,46172120,3895,3895,3895,3895,0
|
|
20240830,183400,46172120,3895,3895,3895,3895,0
|
|
20240830,183300,46172120,3895,3895,3895,3895,0
|
|
20240830,183200,46172120,3895,3895,3895,3895,0
|
|
20240830,183100,46172120,3895,3895,3895,3895,0
|
|
20240830,183000,46172120,3895,3895,3895,3895,0
|
|
20240830,182900,46172120,3895,3895,3895,3895,0
|
|
20240830,182800,46172120,3895,3895,3895,3895,0
|
|
20240830,182700,46172120,3895,3895,3895,3895,0
|
|
20240830,182600,46172120,3895,3895,3895,3895,0
|
|
20240830,182500,46172120,3895,3895,3895,3895,0
|
|
20240830,182400,46172120,3895,3895,3895,3895,0
|
|
20240830,182300,46172120,3895,3895,3895,3895,0
|
|
20240830,182200,46172120,3895,3895,3895,3895,0
|
|
20240830,182100,46172120,3895,3895,3895,3895,0
|
|
20240830,182000,46172120,3895,3895,3895,3895,0
|
|
20240830,181900,46172120,3895,3895,3895,3895,0
|
|
20240830,181800,46172120,3895,3895,3895,3895,0
|
|
20240830,181700,46172120,3895,3895,3895,3895,0
|
|
20240830,181600,46172120,3895,3895,3895,3895,0
|
|
20240830,181500,46172120,3895,3895,3895,3895,0
|
|
20240830,181400,46172120,3895,3895,3895,3895,0
|
|
20240830,181300,46172120,3895,3895,3895,3895,0
|
|
20240830,181200,46172120,3895,3895,3895,3895,0
|
|
20240830,181100,46172120,3895,3895,3895,3895,0
|
|
20240830,181000,46172120,3895,3895,3895,3895,0
|
|
20240830,180900,46172120,3895,3895,3895,3895,0
|
|
20240830,180800,46172120,3895,3895,3895,3895,0
|
|
20240830,180700,46172120,3895,3895,3895,3895,1480
|
|
20240830,180600,46172120,3895,3895,3895,3895,0
|
|
20240830,180500,46172120,3895,3895,3895,3895,0
|
|
20240830,180400,46172120,3895,3895,3895,3895,0
|
|
20240830,180300,46172120,3895,3895,3895,3895,0
|
|
20240830,180200,46172120,3895,3895,3895,3895,0
|
|
20240830,180100,46172120,3895,3895,3895,3895,0
|
|
20240830,180000,46172120,3895,3895,3895,3895,0
|
|
20240830,175900,46172120,3895,3895,3895,3895,0
|
|
20240830,175800,46172120,3895,3895,3895,3895,0
|
|
20240830,175700,46172120,3895,3895,3895,3895,0
|
|
20240830,175600,46172120,3895,3895,3895,3895,0
|
|
20240830,175500,46172120,3895,3895,3895,3895,0
|
|
20240830,175400,46172120,3895,3895,3895,3895,0
|
|
20240830,175300,46172120,3895,3895,3895,3895,0
|
|
20240830,175200,46172120,3895,3895,3895,3895,0
|
|
20240830,175100,46172120,3895,3895,3895,3895,0
|
|
20240830,175000,46172120,3895,3895,3895,3895,0
|
|
20240830,174900,46172120,3895,3895,3895,3895,0
|
|
20240830,174800,46172120,3895,3895,3895,3895,0
|
|
20240830,174700,46172120,3895,3895,3895,3895,0
|
|
20240830,174600,46172120,3895,3895,3895,3895,0
|
|
20240830,174500,46172120,3895,3895,3895,3895,0
|
|
20240830,174400,46172120,3895,3895,3895,3895,0
|
|
20240830,174300,46172120,3895,3895,3895,3895,0
|
|
20240830,174200,46172120,3895,3895,3895,3895,0
|
|
20240830,174100,46172120,3895,3895,3895,3895,0
|
|
20240830,174000,46172120,3895,3895,3895,3895,0
|
|
20240830,173900,46172120,3895,3895,3895,3895,0
|
|
20240830,173800,46172120,3895,3895,3895,3895,0
|
|
20240830,173700,46172120,3895,3895,3895,3895,1480
|
|
20240830,173600,46172120,3895,3895,3895,3895,0
|
|
20240830,173500,46172120,3895,3895,3895,3895,0
|
|
20240830,173400,46172120,3895,3895,3895,3895,0
|
|
20240830,173300,46172120,3895,3895,3895,3895,0
|
|
20240830,173200,46172120,3895,3895,3895,3895,0
|
|
20240830,173100,46172120,3895,3895,3895,3895,0
|
|
20240830,173000,46172120,3895,3895,3895,3895,0
|
|
20240830,172900,46172120,3895,3895,3895,3895,0
|
|
20240830,172800,46172120,3895,3895,3895,3895,0
|
|
20240830,172700,46172120,3895,3895,3895,3895,0
|
|
20240830,172600,46172120,3895,3895,3895,3895,0
|
|
20240830,172500,46172120,3895,3895,3895,3895,0
|
|
20240830,172400,46172120,3895,3895,3895,3895,0
|
|
20240830,172300,46172120,3895,3895,3895,3895,0
|
|
20240830,172200,46172120,3895,3895,3895,3895,0
|
|
20240830,172100,46172120,3895,3895,3895,3895,0
|
|
20240830,172000,46172120,3895,3895,3895,3895,0
|
|
20240830,171900,46172120,3895,3895,3895,3895,0
|
|
20240830,171800,46172120,3895,3895,3895,3895,0
|
|
20240830,171700,46172120,3895,3895,3895,3895,0
|
|
20240830,171600,46172120,3895,3895,3895,3895,0
|
|
20240830,171500,46172120,3895,3895,3895,3895,0
|
|
20240830,171400,46172120,3895,3895,3895,3895,0
|
|
20240830,171300,46172120,3895,3895,3895,3895,0
|
|
20240830,171200,46172120,3895,3895,3895,3895,0
|
|
20240830,171100,46172120,3895,3895,3895,3895,0
|
|
20240830,171000,46172120,3895,3895,3895,3895,0
|
|
20240830,170900,46172120,3895,3895,3895,3895,0
|
|
20240830,170800,46172120,3895,3895,3895,3895,0
|
|
20240830,170700,46172120,3895,3895,3895,3895,1480
|
|
20240830,170600,46172120,3895,3895,3895,3895,0
|
|
20240830,170500,46172120,3895,3895,3895,3895,0
|
|
20240830,170400,46172120,3895,3895,3895,3895,0
|
|
20240830,170300,46172120,3895,3895,3895,3895,0
|
|
20240830,170200,46172120,3895,3895,3895,3895,0
|
|
20240830,170100,46172120,3895,3895,3895,3895,0
|
|
20240830,170000,46172120,3895,3895,3895,3895,0
|
|
20240830,165900,46172120,3895,3895,3895,3895,0
|
|
20240830,165800,46172120,3895,3895,3895,3895,0
|
|
20240830,165700,46172120,3895,3895,3895,3895,0
|
|
20240830,165600,46172120,3895,3895,3895,3895,0
|
|
20240830,165500,46172120,3895,3895,3895,3895,0
|
|
20240830,165400,46172120,3895,3895,3895,3895,0
|
|
20240830,165300,46172120,3895,3895,3895,3895,0
|
|
20240830,165200,46172120,3895,3895,3895,3895,0
|
|
20240830,165100,46172120,3895,3895,3895,3895,0
|
|
20240830,165000,46172120,3895,3895,3895,3895,0
|
|
20240830,164900,46172120,3895,3895,3895,3895,0
|
|
20240830,164800,46172120,3895,3895,3895,3895,0
|
|
20240830,164700,46172120,3895,3895,3895,3895,0
|
|
20240830,164600,46172120,3895,3895,3895,3895,0
|
|
20240830,164500,46172120,3895,3895,3895,3895,0
|
|
20240830,164400,46172120,3895,3895,3895,3895,0
|
|
20240830,164300,46172120,3895,3895,3895,3895,0
|
|
20240830,164200,46172120,3895,3895,3895,3895,0
|
|
20240830,164100,46172120,3895,3895,3895,3895,0
|
|
20240830,164000,46172120,3895,3895,3895,3895,0
|
|
20240830,163900,46172120,3895,3895,3895,3895,0
|
|
20240830,163800,46172120,3895,3895,3895,3895,0
|
|
20240830,163700,46172120,3895,3895,3895,3895,1480
|
|
20240830,163600,46172120,3895,3895,3895,3895,0
|
|
20240830,163500,46172120,3895,3895,3895,3895,0
|
|
20240830,163400,46172120,3895,3895,3895,3895,0
|
|
20240830,163300,46172120,3895,3895,3895,3895,0
|
|
20240830,163200,46172120,3895,3895,3895,3895,0
|
|
20240830,163100,46172120,3895,3895,3895,3895,0
|
|
20240830,163000,46172120,3895,3895,3895,3895,0
|
|
20240830,162900,46172120,3895,3895,3895,3895,0
|
|
20240830,162800,46172120,3895,3895,3895,3895,0
|
|
20240830,162700,46172120,3895,3895,3895,3895,0
|
|
20240830,162600,46172120,3895,3895,3895,3895,0
|
|
20240830,162500,46172120,3895,3895,3895,3895,0
|
|
20240830,162400,46172120,3895,3895,3895,3895,0
|
|
20240830,162300,46172120,3895,3895,3895,3895,0
|
|
20240830,162200,46172120,3895,3895,3895,3895,0
|
|
20240830,162100,46172120,3895,3895,3895,3895,0
|
|
20240830,162000,46172120,3895,3895,3895,3895,0
|
|
20240830,161900,46172120,3895,3895,3895,3895,0
|
|
20240830,161800,46172120,3895,3895,3895,3895,0
|
|
20240830,161700,46172120,3895,3895,3895,3895,0
|
|
20240830,161600,46172120,3895,3895,3895,3895,0
|
|
20240830,161500,46172120,3895,3895,3895,3895,0
|
|
20240830,161400,46172120,3895,3895,3895,3895,0
|
|
20240830,161300,46172120,3895,3895,3895,3895,0
|
|
20240830,161200,46172120,3895,3895,3895,3895,0
|
|
20240830,161100,46172120,3895,3895,3895,3895,0
|
|
20240830,161000,46172120,3895,3895,3895,3895,0
|
|
20240830,160900,46172120,3895,3895,3895,3895,0
|
|
20240830,160800,46172120,3895,3895,3895,3895,0
|
|
20240830,160700,46172120,3895,3895,3895,3895,1480
|
|
20240830,160600,46172120,3895,3895,3895,3895,0
|
|
20240830,160500,46172120,3895,3895,3895,3895,0
|
|
20240830,160400,46172120,3895,3895,3895,3895,0
|
|
20240830,160300,46172120,3895,3895,3895,3895,0
|
|
20240830,160200,46172120,3895,3895,3895,3895,0
|
|
20240830,160100,46172120,3895,3895,3895,3895,0
|
|
20240830,160000,46172120,3895,3895,3895,3895,0
|
|
20240830,155900,46172120,3895,3895,3895,3895,0
|
|
20240830,155800,46172120,3895,3895,3895,3895,0
|
|
20240830,155700,46172120,3895,3895,3895,3895,0
|
|
20240830,155600,46172120,3895,3895,3895,3895,0
|
|
20240830,155500,46172120,3895,3895,3895,3895,0
|
|
20240830,155400,46172120,3895,3895,3895,3895,0
|
|
20240830,155300,46172120,3895,3895,3895,3895,0
|
|
20240830,155200,46172120,3895,3895,3895,3895,0
|
|
20240830,155100,46172120,3895,3895,3895,3895,0
|
|
20240830,155000,46172120,3895,3895,3895,3895,0
|
|
20240830,154900,46172120,3895,3895,3895,3895,0
|
|
20240830,154800,46172120,3895,3895,3895,3895,0
|
|
20240830,154700,46172120,3895,3895,3895,3895,0
|
|
20240830,154600,46172120,3895,3895,3895,3895,0
|
|
20240830,154500,46172120,3895,3895,3895,3895,0
|
|
20240830,154400,46172120,3895,3895,3895,3895,0
|
|
20240830,154300,46172120,3895,3895,3895,3895,0
|
|
20240830,154200,46172120,3895,3895,3895,3895,0
|
|
20240830,154100,46172120,3895,3895,3895,3895,0
|
|
20240830,154000,46172120,3895,3895,3895,3895,0
|
|
20240830,153900,46172120,3895,3895,3895,3895,0
|
|
20240830,153800,46172120,3895,3895,3895,3895,0
|
|
20240830,153700,46172120,3895,3895,3895,3895,1480
|
|
20240830,153600,46172120,3895,3895,3895,3895,0
|
|
20240830,153500,46172120,3895,3895,3895,3895,0
|
|
20240830,153400,46172120,3895,3895,3895,3895,0
|
|
20240830,153300,46172120,3895,3895,3895,3895,0
|
|
20240830,153200,46172120,3895,3895,3895,3895,0
|
|
20240830,153100,46172120,3895,3895,3895,3895,0
|
|
20240830,153000,46172120,3895,3895,3895,3895,1480
|
|
20240830,152900,40407520,3830,3830,3830,3830,0
|
|
20240830,152800,40407520,3830,3830,3830,3830,0
|
|
20240830,152700,40407520,3830,3830,3830,3830,0
|
|
20240830,152600,40407520,3830,3830,3830,3830,0
|
|
20240830,152500,40407520,3830,3830,3830,3830,0
|
|
20240830,152400,40407520,3830,3830,3830,3830,0
|
|
20240830,152300,40407520,3830,3830,3830,3830,0
|
|
20240830,152200,40407520,3830,3830,3830,3830,0
|
|
20240830,152100,40407520,3830,3830,3830,3830,0
|
|
20240830,152000,40407520,3830,3830,3830,3830,0
|
|
20240830,151900,40407520,3830,3820,3830,3795,594
|
|
20240830,151800,38150565,3825,3825,3825,3825,1
|
|
20240830,151700,38146740,3830,3830,3830,3830,0
|
|
20240830,151600,38146740,3830,3830,3830,3830,0
|
|
20240830,151500,38146740,3830,3830,3830,3830,0
|
|
20240830,151400,38146740,3830,3830,3830,3830,0
|
|
20240830,151300,38146740,3830,3830,3830,3830,0
|
|
20240830,151200,38146740,3830,3830,3830,3830,46
|
|
20240830,151100,37970560,3830,3830,3830,3830,0
|
|
20240830,151000,37970560,3830,3830,3830,3830,0
|
|
20240830,150900,37970560,3830,3830,3830,3830,0
|
|
20240830,150800,37970560,3830,3830,3830,3830,4
|
|
20240830,150700,37955240,3830,3830,3830,3830,5
|
|
20240830,150600,37936090,3830,3830,3830,3830,4
|
|
20240830,150500,37920770,3830,3830,3830,3830,4
|
|
20240830,150400,37905450,3830,3830,3830,3830,4
|
|
20240830,150300,37890130,3830,3830,3830,3830,0
|
|
20240830,150200,37890130,3830,3830,3830,3830,101
|
|
20240830,150100,37503300,3830,3830,3830,3830,0
|
|
20240830,150000,37503300,3830,3830,3830,3830,0
|
|
20240830,145900,37503300,3830,3830,3830,3830,0
|
|
20240830,145800,37503300,3830,3830,3830,3830,0
|
|
20240830,145700,37503300,3830,3830,3830,3830,0
|
|
20240830,145600,37503300,3830,3830,3830,3830,0
|
|
20240830,145500,37503300,3830,3830,3830,3830,0
|
|
20240830,145400,37503300,3830,3830,3830,3830,0
|
|
20240830,145300,37503300,3830,3830,3830,3830,0
|
|
20240830,145200,37503300,3830,3830,3830,3830,0
|
|
20240830,145100,37503300,3830,3830,3830,3830,31
|
|
20240830,145000,37384570,3840,3840,3840,3840,0
|
|
20240830,144900,37384570,3840,3840,3840,3840,0
|
|
20240830,144800,37384570,3840,3840,3840,3840,0
|
|
20240830,144700,37384570,3840,3840,3840,3840,0
|
|
20240830,144600,37384570,3840,3840,3840,3840,0
|
|
20240830,144500,37384570,3840,3840,3840,3840,0
|
|
20240830,144400,37384570,3840,3840,3840,3840,0
|
|
20240830,144300,37384570,3840,3840,3840,3840,0
|
|
20240830,144200,37384570,3840,3840,3840,3840,0
|
|
20240830,144100,37384570,3840,3840,3840,3840,0
|
|
20240830,144000,37384570,3840,3840,3840,3840,0
|
|
20240830,143900,37384570,3840,3840,3840,3840,0
|
|
20240830,143800,37384570,3840,3840,3840,3840,0
|
|
20240830,143700,37384570,3840,3840,3840,3840,0
|
|
20240830,143600,37384570,3840,3840,3840,3840,0
|
|
20240830,143500,37384570,3840,3840,3840,3840,0
|
|
20240830,143400,37384570,3840,3840,3840,3840,0
|
|
20240830,143300,37384570,3840,3840,3840,3840,0
|
|
20240830,143200,37384570,3840,3840,3840,3840,300
|
|
20240830,143100,36232570,3830,3830,3830,3830,0
|
|
20240830,143000,36232570,3830,3830,3830,3830,26
|
|
20240830,142900,36132990,3840,3840,3840,3840,0
|
|
20240830,142800,36132990,3840,3840,3840,3840,0
|
|
20240830,142700,36132990,3840,3840,3840,3840,0
|
|
20240830,142600,36132990,3840,3840,3840,3840,0
|
|
20240830,142500,36132990,3840,3840,3840,3840,0
|
|
20240830,142400,36132990,3840,3840,3840,3840,0
|
|
20240830,142300,36132990,3840,3840,3840,3840,0
|
|
20240830,142200,36132990,3840,3840,3840,3840,0
|
|
20240830,142100,36132990,3840,3840,3840,3840,26
|
|
20240830,142000,36033150,3830,3830,3830,3830,0
|
|
20240830,141900,36033150,3830,3830,3830,3830,0
|
|
20240830,141800,36033150,3830,3830,3830,3830,0
|
|
20240830,141700,36033150,3830,3830,3830,3830,0
|
|
20240830,141600,36033150,3830,3830,3830,3830,0
|
|
20240830,141500,36033150,3830,3830,3830,3830,108
|
|
20240830,141400,35619510,3840,3840,3840,3840,0
|
|
20240830,141300,35619510,3840,3840,3840,3840,0
|
|
20240830,141200,35619510,3840,3840,3840,3840,1
|
|
20240830,141100,35615670,3830,3830,3830,3830,0
|
|
20240830,141000,35615670,3830,3830,3830,3830,0
|
|
20240830,140900,35615670,3830,3830,3830,3830,0
|
|
20240830,140800,35615670,3830,3830,3830,3830,0
|
|
20240830,140700,35615670,3830,3830,3830,3830,0
|
|
20240830,140600,35615670,3830,3830,3830,3830,1
|
|
20240830,140500,35611840,3835,3835,3835,3835,0
|
|
20240830,140400,35611840,3835,3835,3835,3835,0
|
|
20240830,140300,35611840,3835,3840,3840,3835,2
|
|
20240830,140200,35604165,3840,3840,3840,3840,0
|
|
20240830,140100,35604165,3840,3840,3840,3840,0
|
|
20240830,140000,35604165,3840,3840,3840,3840,0
|
|
20240830,135900,35604165,3840,3840,3840,3840,0
|
|
20240830,135800,35604165,3840,3840,3840,3840,0
|
|
20240830,135700,35604165,3840,3840,3840,3840,0
|
|
20240830,135600,35604165,3840,3840,3840,3840,5
|
|
20240830,135500,35584965,3840,3840,3840,3840,5
|
|
20240830,135400,35565765,3845,3835,3845,3835,79
|
|
20240830,135300,35262180,3805,3805,3805,3805,0
|
|
20240830,135200,35262180,3805,3805,3805,3805,0
|
|
20240830,135100,35262180,3805,3805,3805,3805,0
|
|
20240830,135000,35262180,3805,3805,3805,3805,0
|
|
20240830,134900,35262180,3805,3840,3840,3805,1200
|
|
20240830,134800,30690110,3870,3870,3870,3870,1
|
|
20240830,134700,30686240,3860,3860,3860,3860,0
|
|
20240830,134600,30686240,3860,3860,3860,3860,0
|
|
20240830,134500,30686240,3860,3860,3860,3860,0
|
|
20240830,134400,30686240,3860,3860,3860,3860,3
|
|
20240830,134300,30674660,3870,3870,3870,3870,0
|
|
20240830,134200,30674660,3870,3870,3870,3870,1
|
|
20240830,134100,30670790,3870,3870,3870,3870,0
|
|
20240830,134000,30670790,3870,3870,3870,3870,0
|
|
20240830,133900,30670790,3870,3870,3870,3870,0
|
|
20240830,133800,30670790,3870,3870,3870,3870,0
|
|
20240830,133700,30670790,3870,3870,3870,3870,1
|
|
20240830,133600,30666920,3875,3875,3875,3875,0
|
|
20240830,133500,30666920,3875,3875,3875,3875,0
|
|
20240830,133400,30666920,3875,3875,3875,3875,0
|
|
20240830,133300,30666920,3875,3875,3875,3875,0
|
|
20240830,133200,30666920,3875,3875,3875,3875,0
|
|
20240830,133100,30666920,3875,3875,3875,3875,1
|
|
20240830,133000,30663045,3840,3840,3840,3840,0
|
|
20240830,132900,30663045,3840,3840,3840,3840,93
|
|
20240830,132800,30305925,3825,3825,3825,3825,0
|
|
20240830,132700,30305925,3825,3825,3825,3825,0
|
|
20240830,132600,30305925,3825,3825,3825,3825,0
|
|
20240830,132500,30305925,3825,3840,3840,3825,238
|
|
20240830,132400,29395455,3840,3840,3840,3840,1
|
|
20240830,132300,29391615,3840,3840,3840,3840,4
|
|
20240830,132200,29376255,3840,3845,3845,3840,40
|
|
20240830,132100,29222630,3850,3850,3850,3850,0
|
|
20240830,132000,29222630,3850,3850,3850,3850,0
|
|
20240830,131900,29222630,3850,3850,3850,3850,0
|
|
20240830,131800,29222630,3850,3850,3850,3850,1
|
|
20240830,131700,29218780,3850,3850,3850,3850,0
|
|
20240830,131600,29218780,3850,3850,3850,3850,0
|
|
20240830,131500,29218780,3850,3850,3850,3850,1
|
|
20240830,131400,29214930,3855,3855,3855,3855,0
|
|
20240830,131300,29214930,3855,3860,3860,3855,2
|
|
20240830,131200,29207215,3865,3865,3865,3865,2
|
|
20240830,131100,29199485,3880,3880,3880,3880,0
|
|
20240830,131000,29199485,3880,3880,3880,3880,0
|
|
20240830,130900,29199485,3880,3880,3880,3880,0
|
|
20240830,130800,29199485,3880,3880,3880,3880,0
|
|
20240830,130700,29199485,3880,3880,3880,3880,0
|
|
20240830,130600,29199485,3880,3880,3880,3880,1
|
|
20240830,130500,29195605,3880,3880,3880,3880,0
|
|
20240830,130400,29195605,3880,3880,3880,3880,0
|
|
20240830,130300,29195605,3880,3880,3880,3880,0
|
|
20240830,130200,29195605,3880,3880,3880,3880,0
|
|
20240830,130100,29195605,3880,3880,3880,3880,1
|
|
20240830,130000,29191725,3880,3880,3880,3880,47
|
|
20240830,125900,29009365,3880,3880,3880,3880,0
|
|
20240830,125800,29009365,3880,3880,3880,3880,0
|
|
20240830,125700,29009365,3880,3880,3880,3880,0
|
|
20240830,125600,29009365,3880,3880,3880,3880,53
|
|
20240830,125500,28803725,3880,3880,3880,3880,0
|
|
20240830,125400,28803725,3880,3880,3880,3880,1
|
|
20240830,125300,28799845,3870,3870,3870,3870,0
|
|
20240830,125200,28799845,3870,3870,3870,3870,1
|
|
20240830,125100,28795975,3885,3885,3885,3885,0
|
|
20240830,125000,28795975,3885,3885,3885,3885,0
|
|
20240830,124900,28795975,3885,3880,3885,3880,27
|
|
20240830,124800,28691170,3880,3880,3880,3880,1
|
|
20240830,124700,28687290,3880,3880,3880,3880,0
|
|
20240830,124600,28687290,3880,3880,3880,3880,0
|
|
20240830,124500,28687290,3880,3880,3880,3880,0
|
|
20240830,124400,28687290,3880,3880,3880,3880,0
|
|
20240830,124300,28687290,3880,3880,3880,3880,1
|
|
20240830,124200,28683410,3885,3885,3885,3885,1
|
|
20240830,124100,28679525,3890,3890,3890,3890,0
|
|
20240830,124000,28679525,3890,3890,3890,3890,0
|
|
20240830,123900,28679525,3890,3890,3890,3890,0
|
|
20240830,123800,28679525,3890,3890,3890,3890,0
|
|
20240830,123700,28679525,3890,3890,3890,3890,0
|
|
20240830,123600,28679525,3890,3890,3890,3890,1
|
|
20240830,123500,28675635,3890,3890,3890,3890,0
|
|
20240830,123400,28675635,3890,3890,3890,3890,0
|
|
20240830,123300,28675635,3890,3855,3890,3855,24
|
|
20240830,123200,28582690,3855,3855,3855,3855,0
|
|
20240830,123100,28582690,3855,3850,3855,3850,100
|
|
20240830,123000,28197225,3850,3855,3855,3850,4
|
|
20240830,122900,28181820,3850,3850,3850,3850,0
|
|
20240830,122800,28181820,3850,3850,3850,3850,0
|
|
20240830,122700,28181820,3850,3850,3850,3850,7
|
|
20240830,122600,28154870,3850,3850,3850,3850,0
|
|
20240830,122500,28154870,3850,3850,3850,3850,0
|
|
20240830,122400,28154870,3850,3850,3850,3850,1
|
|
20240830,122300,28151020,3850,3850,3850,3850,0
|
|
20240830,122200,28151020,3850,3850,3850,3850,0
|
|
20240830,122100,28151020,3850,3850,3850,3850,0
|
|
20240830,122000,28151020,3850,3850,3850,3850,0
|
|
20240830,121900,28151020,3850,3850,3850,3850,0
|
|
20240830,121800,28151020,3850,3850,3850,3850,1
|
|
20240830,121700,28147170,3850,3850,3850,3850,0
|
|
20240830,121600,28147170,3850,3850,3850,3850,0
|
|
20240830,121500,28147170,3850,3850,3850,3850,0
|
|
20240830,121400,28147170,3850,3850,3850,3850,0
|
|
20240830,121300,28147170,3850,3850,3850,3850,0
|
|
20240830,121200,28147170,3850,3850,3850,3850,1
|
|
20240830,121100,28143320,3850,3850,3850,3850,0
|
|
20240830,121000,28143320,3850,3850,3850,3850,0
|
|
20240830,120900,28143320,3850,3850,3850,3850,0
|
|
20240830,120800,28143320,3850,3850,3850,3850,0
|
|
20240830,120700,28143320,3850,3850,3850,3850,0
|
|
20240830,120600,28143320,3850,3850,3850,3850,1
|
|
20240830,120500,28139470,3850,3850,3850,3850,0
|
|
20240830,120400,28139470,3850,3850,3850,3850,0
|
|
20240830,120300,28139470,3850,3850,3850,3850,0
|
|
20240830,120200,28139470,3850,3850,3850,3850,0
|
|
20240830,120100,28139470,3850,3850,3850,3850,0
|
|
20240830,120000,28139470,3850,3850,3850,3850,1
|
|
20240830,115900,28135620,3850,3850,3850,3850,0
|
|
20240830,115800,28135620,3850,3850,3850,3850,0
|
|
20240830,115700,28135620,3850,3850,3850,3850,7
|
|
20240830,115600,28108670,3855,3855,3855,3855,0
|
|
20240830,115500,28108670,3855,3855,3855,3855,0
|
|
20240830,115400,28108670,3855,3855,3855,3855,1
|
|
20240830,115300,28104815,3855,3855,3855,3855,0
|
|
20240830,115200,28104815,3855,3855,3855,3855,0
|
|
20240830,115100,28104815,3855,3855,3855,3855,10
|
|
20240830,115000,28066265,3850,3850,3850,3850,5
|
|
20240830,114900,28047015,3850,3850,3850,3850,8
|
|
20240830,114800,28016215,3850,3850,3850,3850,1
|
|
20240830,114700,28012365,3850,3850,3850,3850,0
|
|
20240830,114600,28012365,3850,3850,3850,3850,0
|
|
20240830,114500,28012365,3850,3850,3850,3850,0
|
|
20240830,114400,28012365,3850,3850,3850,3850,0
|
|
20240830,114300,28012365,3850,3850,3850,3850,0
|
|
20240830,114200,28012365,3850,3850,3850,3850,1
|
|
20240830,114100,28008515,3850,3850,3850,3850,0
|
|
20240830,114000,28008515,3850,3850,3850,3850,0
|
|
20240830,113900,28008515,3850,3850,3850,3850,0
|
|
20240830,113800,28008515,3850,3850,3850,3850,0
|
|
20240830,113700,28008515,3850,3850,3850,3850,0
|
|
20240830,113600,28008515,3850,3850,3850,3850,1
|
|
20240830,113500,28004665,3850,3850,3850,3850,0
|
|
20240830,113400,28004665,3850,3850,3850,3850,0
|
|
20240830,113300,28004665,3850,3850,3850,3850,0
|
|
20240830,113200,28004665,3850,3850,3850,3850,0
|
|
20240830,113100,28004665,3850,3850,3850,3850,0
|
|
20240830,113000,28004665,3850,3850,3850,3850,1
|
|
20240830,112900,28000815,3855,3855,3855,3855,0
|
|
20240830,112800,28000815,3855,3855,3855,3855,0
|
|
20240830,112700,28000815,3855,3855,3855,3855,0
|
|
20240830,112600,28000815,3855,3855,3855,3855,0
|
|
20240830,112500,28000815,3855,3855,3855,3855,0
|
|
20240830,112400,28000815,3855,3855,3855,3855,1
|
|
20240830,112300,27996960,3855,3855,3855,3855,0
|
|
20240830,112200,27996960,3855,3855,3855,3855,0
|
|
20240830,112100,27996960,3855,3855,3855,3855,0
|
|
20240830,112000,27996960,3855,3855,3855,3855,0
|
|
20240830,111900,27996960,3855,3855,3855,3855,0
|
|
20240830,111800,27996960,3855,3855,3855,3855,1
|
|
20240830,111700,27993105,3850,3850,3850,3850,0
|
|
20240830,111600,27993105,3850,3850,3850,3850,0
|
|
20240830,111500,27993105,3850,3850,3850,3850,0
|
|
20240830,111400,27993105,3850,3850,3850,3850,0
|
|
20240830,111300,27993105,3850,3850,3850,3850,0
|
|
20240830,111200,27993105,3850,3850,3850,3850,1
|
|
20240830,111100,27989255,3845,3845,3845,3845,0
|
|
20240830,111000,27989255,3845,3845,3845,3845,0
|
|
20240830,110900,27989255,3845,3845,3845,3845,0
|
|
20240830,110800,27989255,3845,3845,3845,3845,0
|
|
20240830,110700,27989255,3845,3845,3845,3845,0
|
|
20240830,110600,27989255,3845,3845,3845,3845,1
|
|
20240830,110500,27985410,3840,3840,3840,3840,0
|
|
20240830,110400,27985410,3840,3840,3840,3840,0
|
|
20240830,110300,27985410,3840,3840,3840,3840,0
|
|
20240830,110200,27985410,3840,3840,3840,3840,0
|
|
20240830,110100,27985410,3840,3840,3840,3840,0
|
|
20240830,110000,27985410,3840,3840,3840,3840,0
|
|
20240830,105900,27985410,3840,3840,3840,3840,0
|
|
20240830,105800,27985410,3840,3840,3840,3840,0
|
|
20240830,105700,27985410,3840,3840,3840,3840,1
|
|
20240830,105600,27981570,3825,3825,3825,3825,0
|
|
20240830,105500,27981570,3825,3825,3825,3825,0
|
|
20240830,105400,27981570,3825,3825,3825,3825,0
|
|
20240830,105300,27981570,3825,3825,3825,3825,0
|
|
20240830,105200,27981570,3825,3825,3825,3825,0
|
|
20240830,105100,27981570,3825,3825,3825,3825,62
|
|
20240830,105000,27744420,3825,3825,3825,3825,50
|
|
20240830,104900,27553170,3855,3855,3855,3855,0
|
|
20240830,104800,27553170,3855,3855,3855,3855,0
|
|
20240830,104700,27553170,3855,3855,3855,3855,0
|
|
20240830,104600,27553170,3855,3855,3855,3855,0
|
|
20240830,104500,27553170,3855,3855,3855,3855,0
|
|
20240830,104400,27553170,3855,3855,3855,3855,0
|
|
20240830,104300,27553170,3855,3855,3855,3855,0
|
|
20240830,104200,27553170,3855,3855,3855,3855,5
|
|
20240830,104100,27533895,3825,3825,3825,3825,0
|
|
20240830,104000,27533895,3825,3825,3825,3825,0
|
|
20240830,103900,27533895,3825,3825,3825,3825,40
|
|
20240830,103800,27380895,3825,3825,3825,3825,0
|
|
20240830,103700,27380895,3825,3825,3825,3825,1
|
|
20240830,103600,27377070,3815,3815,3815,3815,0
|
|
20240830,103500,27377070,3815,3815,3815,3815,1
|
|
20240830,103400,27373255,3840,3840,3840,3840,45
|
|
20240830,103300,27200455,3840,3840,3840,3840,0
|
|
20240830,103200,27200455,3840,3840,3840,3840,0
|
|
20240830,103100,27200455,3840,3840,3840,3840,0
|
|
20240830,103000,27200455,3840,3840,3840,3840,0
|
|
20240830,102900,27200455,3840,3840,3840,3840,0
|
|
20240830,102800,27200455,3840,3840,3840,3840,0
|
|
20240830,102700,27200455,3840,3840,3840,3840,0
|
|
20240830,102600,27200455,3840,3840,3840,3840,0
|
|
20240830,102500,27200455,3840,3840,3840,3840,0
|
|
20240830,102400,27200455,3840,3840,3840,3840,0
|
|
20240830,102300,27200455,3840,3840,3840,3840,0
|
|
20240830,102200,27200455,3840,3840,3840,3840,0
|
|
20240830,102100,27200455,3840,3840,3840,3840,0
|
|
20240830,102000,27200455,3840,3840,3840,3840,0
|
|
20240830,101900,27200455,3840,3840,3840,3840,0
|
|
20240830,101800,27200455,3840,3840,3840,3840,0
|
|
20240830,101700,27200455,3840,3840,3840,3840,0
|
|
20240830,101600,27200455,3840,3840,3840,3840,0
|
|
20240830,101500,27200455,3840,3840,3840,3840,0
|
|
20240830,101400,27200455,3840,3840,3840,3840,1
|
|
20240830,101300,27196615,3890,3890,3890,3890,0
|
|
20240830,101200,27196615,3890,3855,3890,3855,418
|
|
20240830,101100,25578020,3870,3870,3870,3870,0
|
|
20240830,101000,25578020,3870,3870,3870,3870,0
|
|
20240830,100900,25578020,3870,3870,3870,3870,0
|
|
20240830,100800,25578020,3870,3870,3870,3870,0
|
|
20240830,100700,25578020,3870,3870,3870,3870,0
|
|
20240830,100600,25578020,3870,3870,3870,3870,0
|
|
20240830,100500,25578020,3870,3870,3870,3870,0
|
|
20240830,100400,25578020,3870,3870,3870,3870,0
|
|
20240830,100300,25578020,3870,3865,3870,3865,50
|
|
20240830,100200,25384535,3865,3865,3865,3865,0
|
|
20240830,100100,25384535,3865,3865,3865,3865,0
|
|
20240830,100000,25384535,3865,3865,3865,3865,0
|
|
20240830,095900,25384535,3865,3865,3865,3865,0
|
|
20240830,095800,25384535,3865,3865,3865,3865,100
|
|
20240830,095700,24998035,3865,3865,3865,3865,100
|
|
20240830,095600,24611535,3865,3865,3865,3865,100
|
|
20240830,095500,24225035,3865,3855,3865,3855,619
|
|
20240830,095400,21834725,3830,3830,3830,3830,50
|
|
20240830,095300,21643225,3830,3830,3830,3830,0
|
|
20240830,095200,21643225,3830,3840,3840,3830,300
|
|
20240830,095100,20492760,3840,3840,3840,3840,22
|
|
20240830,095000,20408280,3860,3860,3860,3860,0
|
|
20240830,094900,20408280,3860,3860,3860,3860,0
|
|
20240830,094800,20408280,3860,3860,3860,3860,0
|
|
20240830,094700,20408280,3860,3860,3860,3860,0
|
|
20240830,094600,20408280,3860,3860,3860,3860,0
|
|
20240830,094500,20408280,3860,3860,3860,3860,0
|
|
20240830,094400,20408280,3860,3860,3860,3860,0
|
|
20240830,094300,20408280,3860,3860,3860,3860,0
|
|
20240830,094200,20408280,3860,3860,3860,3860,0
|
|
20240830,094100,20408280,3860,3860,3860,3860,1
|
|
20240830,094000,20404420,3850,3850,3850,3850,0
|
|
20240830,093900,20404420,3850,3850,3850,3850,0
|
|
20240830,093800,20404420,3850,3850,3850,3850,300
|
|
20240830,093700,19249420,3850,3850,3850,3850,0
|
|
20240830,093600,19249420,3850,3850,3850,3850,0
|
|
20240830,093500,19249420,3850,3850,3850,3850,0
|
|
20240830,093400,19249420,3850,3850,3850,3850,1
|
|
20240830,093300,19245570,3860,3860,3860,3860,0
|
|
20240830,093200,19245570,3860,3860,3860,3860,20
|
|
20240830,093100,19168370,3860,3860,3860,3860,0
|
|
20240830,093000,19168370,3860,3860,3860,3860,20
|
|
20240830,092900,19091170,3865,3865,3865,3865,0
|
|
20240830,092800,19091170,3865,3865,3865,3865,0
|
|
20240830,092700,19091170,3865,3865,3865,3865,0
|
|
20240830,092600,19091170,3865,3865,3865,3865,0
|
|
20240830,092500,19091170,3865,3865,3865,3865,0
|
|
20240830,092400,19091170,3865,3865,3865,3865,101
|
|
20240830,092300,18700805,3865,3865,3865,3865,0
|
|
20240830,092200,18700805,3865,3845,3865,3830,46
|
|
20240830,092100,18524165,3875,3875,3875,3875,0
|
|
20240830,092000,18524165,3875,3875,3875,3875,0
|
|
20240830,091900,18524165,3875,3875,3875,3875,0
|
|
20240830,091800,18524165,3875,3875,3875,3875,0
|
|
20240830,091700,18524165,3875,3875,3875,3875,0
|
|
20240830,091600,18524165,3875,3875,3875,3875,60
|
|
20240830,091500,18291665,3890,3890,3890,3890,0
|
|
20240830,091400,18291665,3890,3890,3890,3890,0
|
|
20240830,091300,18291665,3890,3890,3890,3890,0
|
|
20240830,091200,18291665,3890,3890,3890,3890,0
|
|
20240830,091100,18291665,3890,3870,3890,3870,95
|
|
20240830,091000,17922965,3870,3825,3870,3825,119
|
|
20240830,090900,17465040,3825,3825,3825,3825,0
|
|
20240830,090800,17465040,3825,3825,3825,3825,0
|
|
20240830,090700,17465040,3825,3825,3825,3825,0
|
|
20240830,090600,17465040,3825,3825,3825,3825,0
|
|
20240830,090500,17465040,3825,3810,3825,3810,36
|
|
20240830,090400,17327850,3800,3800,3800,3800,0
|
|
20240830,090300,17327850,3800,3800,3800,3800,4545
|
|
20240830,090200,56850,3790,3790,3790,3790,0
|
|
20240830,090100,56850,3790,3790,3790,3790,0
|
|
20240830,090000,56850,3790,3790,3790,3790,15
|