677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,201400,2755197500,4215,4215,4215,4215,4703
|
|
20240830,201300,2755197500,4215,4215,4215,4215,0
|
|
20240830,201200,2755197500,4215,4215,4215,4215,0
|
|
20240830,201100,2755197500,4215,4215,4215,4215,0
|
|
20240830,201000,2755197500,4215,4215,4215,4215,0
|
|
20240830,200900,2755197500,4215,4215,4215,4215,0
|
|
20240830,200800,2755197500,4215,4215,4215,4215,0
|
|
20240830,200700,2755197500,4215,4215,4215,4215,0
|
|
20240830,200600,2755197500,4215,4215,4215,4215,0
|
|
20240830,200500,2755197500,4215,4215,4215,4215,0
|
|
20240830,200400,2755197500,4215,4215,4215,4215,0
|
|
20240830,200300,2755197500,4215,4215,4215,4215,0
|
|
20240830,200200,2755197500,4215,4215,4215,4215,0
|
|
20240830,200100,2755197500,4215,4215,4215,4215,0
|
|
20240830,200000,2755197500,4215,4215,4215,4215,0
|
|
20240830,195900,2755197500,4215,4215,4215,4215,0
|
|
20240830,195800,2755197500,4215,4215,4215,4215,0
|
|
20240830,195700,2755197500,4215,4215,4215,4215,0
|
|
20240830,195600,2755197500,4215,4215,4215,4215,0
|
|
20240830,195500,2755197500,4215,4215,4215,4215,0
|
|
20240830,195400,2755197500,4215,4215,4215,4215,0
|
|
20240830,195300,2755197500,4215,4215,4215,4215,0
|
|
20240830,195200,2755197500,4215,4215,4215,4215,0
|
|
20240830,195100,2755197500,4215,4215,4215,4215,0
|
|
20240830,195000,2755197500,4215,4215,4215,4215,0
|
|
20240830,194900,2755197500,4215,4215,4215,4215,0
|
|
20240830,194800,2755197500,4215,4215,4215,4215,0
|
|
20240830,194700,2755197500,4215,4215,4215,4215,0
|
|
20240830,194600,2755197500,4215,4215,4215,4215,0
|
|
20240830,194500,2755197500,4215,4215,4215,4215,0
|
|
20240830,194400,2755197500,4215,4215,4215,4215,4703
|
|
20240830,194300,2755197500,4215,4215,4215,4215,0
|
|
20240830,194200,2755197500,4215,4215,4215,4215,0
|
|
20240830,194100,2755197500,4215,4215,4215,4215,0
|
|
20240830,194000,2755197500,4215,4215,4215,4215,0
|
|
20240830,193900,2755197500,4215,4215,4215,4215,0
|
|
20240830,193800,2755197500,4215,4215,4215,4215,0
|
|
20240830,193700,2755197500,4215,4215,4215,4215,0
|
|
20240830,193600,2755197500,4215,4215,4215,4215,0
|
|
20240830,193500,2755197500,4215,4215,4215,4215,0
|
|
20240830,193400,2755197500,4215,4215,4215,4215,0
|
|
20240830,193300,2755197500,4215,4215,4215,4215,0
|
|
20240830,193200,2755197500,4215,4215,4215,4215,0
|
|
20240830,193100,2755197500,4215,4215,4215,4215,0
|
|
20240830,193000,2755197500,4215,4215,4215,4215,0
|
|
20240830,192900,2755197500,4215,4215,4215,4215,0
|
|
20240830,192800,2755197500,4215,4215,4215,4215,0
|
|
20240830,192700,2755197500,4215,4215,4215,4215,0
|
|
20240830,192600,2755197500,4215,4215,4215,4215,0
|
|
20240830,192500,2755197500,4215,4215,4215,4215,0
|
|
20240830,192400,2755197500,4215,4215,4215,4215,0
|
|
20240830,192300,2755197500,4215,4215,4215,4215,0
|
|
20240830,192200,2755197500,4215,4215,4215,4215,0
|
|
20240830,192100,2755197500,4215,4215,4215,4215,0
|
|
20240830,192000,2755197500,4215,4215,4215,4215,0
|
|
20240830,191900,2755197500,4215,4215,4215,4215,0
|
|
20240830,191800,2755197500,4215,4215,4215,4215,0
|
|
20240830,191700,2755197500,4215,4215,4215,4215,0
|
|
20240830,191600,2755197500,4215,4215,4215,4215,0
|
|
20240830,191500,2755197500,4215,4215,4215,4215,0
|
|
20240830,191400,2755197500,4215,4215,4215,4215,4703
|
|
20240830,191300,2755197500,4215,4215,4215,4215,0
|
|
20240830,191200,2755197500,4215,4215,4215,4215,0
|
|
20240830,191100,2755197500,4215,4215,4215,4215,0
|
|
20240830,191000,2755197500,4215,4215,4215,4215,0
|
|
20240830,190900,2755197500,4215,4215,4215,4215,0
|
|
20240830,190800,2755197500,4215,4215,4215,4215,0
|
|
20240830,190700,2755197500,4215,4215,4215,4215,0
|
|
20240830,190600,2755197500,4215,4215,4215,4215,0
|
|
20240830,190500,2755197500,4215,4215,4215,4215,0
|
|
20240830,190400,2755197500,4215,4215,4215,4215,0
|
|
20240830,190300,2755197500,4215,4215,4215,4215,0
|
|
20240830,190200,2755197500,4215,4215,4215,4215,0
|
|
20240830,190100,2755197500,4215,4215,4215,4215,0
|
|
20240830,190000,2755197500,4215,4215,4215,4215,0
|
|
20240830,185900,2755197500,4215,4215,4215,4215,0
|
|
20240830,185800,2755197500,4215,4215,4215,4215,0
|
|
20240830,185700,2755197500,4215,4215,4215,4215,0
|
|
20240830,185600,2755197500,4215,4215,4215,4215,0
|
|
20240830,185500,2755197500,4215,4215,4215,4215,0
|
|
20240830,185400,2755197500,4215,4215,4215,4215,0
|
|
20240830,185300,2755197500,4215,4215,4215,4215,0
|
|
20240830,185200,2755197500,4215,4215,4215,4215,0
|
|
20240830,185100,2755197500,4215,4215,4215,4215,0
|
|
20240830,185000,2755197500,4215,4215,4215,4215,0
|
|
20240830,184900,2755197500,4215,4215,4215,4215,0
|
|
20240830,184800,2755197500,4215,4215,4215,4215,0
|
|
20240830,184700,2755197500,4215,4215,4215,4215,0
|
|
20240830,184600,2755197500,4215,4215,4215,4215,0
|
|
20240830,184500,2755197500,4215,4215,4215,4215,0
|
|
20240830,184400,2755197500,4215,4215,4215,4215,4703
|
|
20240830,184300,2755197500,4215,4215,4215,4215,0
|
|
20240830,184200,2755197500,4215,4215,4215,4215,0
|
|
20240830,184100,2755197500,4215,4215,4215,4215,0
|
|
20240830,184000,2755197500,4215,4215,4215,4215,0
|
|
20240830,183900,2755197500,4215,4215,4215,4215,0
|
|
20240830,183800,2755197500,4215,4215,4215,4215,0
|
|
20240830,183700,2755197500,4215,4215,4215,4215,0
|
|
20240830,183600,2755197500,4215,4215,4215,4215,0
|
|
20240830,183500,2755197500,4215,4215,4215,4215,0
|
|
20240830,183400,2755197500,4215,4215,4215,4215,0
|
|
20240830,183300,2755197500,4215,4215,4215,4215,0
|
|
20240830,183200,2755197500,4215,4215,4215,4215,0
|
|
20240830,183100,2755197500,4215,4215,4215,4215,0
|
|
20240830,183000,2755197500,4215,4215,4215,4215,0
|
|
20240830,182900,2755197500,4215,4215,4215,4215,0
|
|
20240830,182800,2755197500,4215,4215,4215,4215,0
|
|
20240830,182700,2755197500,4215,4215,4215,4215,0
|
|
20240830,182600,2755197500,4215,4215,4215,4215,0
|
|
20240830,182500,2755197500,4215,4215,4215,4215,0
|
|
20240830,182400,2755197500,4215,4215,4215,4215,0
|
|
20240830,182300,2755197500,4215,4215,4215,4215,0
|
|
20240830,182200,2755197500,4215,4215,4215,4215,0
|
|
20240830,182100,2755197500,4215,4215,4215,4215,0
|
|
20240830,182000,2755197500,4215,4215,4215,4215,0
|
|
20240830,181900,2755197500,4215,4215,4215,4215,0
|
|
20240830,181800,2755197500,4215,4215,4215,4215,0
|
|
20240830,181700,2755197500,4215,4215,4215,4215,0
|
|
20240830,181600,2755197500,4215,4215,4215,4215,0
|
|
20240830,181500,2755197500,4215,4215,4215,4215,0
|
|
20240830,181400,2755197500,4215,4215,4215,4215,4703
|
|
20240830,181300,2755197500,4215,4215,4215,4215,0
|
|
20240830,181200,2755197500,4215,4215,4215,4215,0
|
|
20240830,181100,2755197500,4215,4215,4215,4215,0
|
|
20240830,181000,2755197500,4215,4215,4215,4215,0
|
|
20240830,180900,2755197500,4215,4215,4215,4215,0
|
|
20240830,180800,2755197500,4215,4215,4215,4215,0
|
|
20240830,180700,2755197500,4215,4215,4215,4215,0
|
|
20240830,180600,2755197500,4215,4215,4215,4215,0
|
|
20240830,180500,2755197500,4215,4215,4215,4215,0
|
|
20240830,180400,2755197500,4215,4215,4215,4215,0
|
|
20240830,180300,2755197500,4215,4215,4215,4215,0
|
|
20240830,180200,2755197500,4215,4215,4215,4215,0
|
|
20240830,180100,2755197500,4215,4215,4215,4215,0
|
|
20240830,180000,2755197500,4215,4215,4215,4215,0
|
|
20240830,175900,2755197500,4215,4215,4215,4215,0
|
|
20240830,175800,2755197500,4215,4215,4215,4215,0
|
|
20240830,175700,2755197500,4215,4215,4215,4215,0
|
|
20240830,175600,2755197500,4215,4215,4215,4215,0
|
|
20240830,175500,2755197500,4215,4215,4215,4215,0
|
|
20240830,175400,2755197500,4215,4215,4215,4215,0
|
|
20240830,175300,2755197500,4215,4215,4215,4215,0
|
|
20240830,175200,2755197500,4215,4215,4215,4215,0
|
|
20240830,175100,2755197500,4215,4215,4215,4215,0
|
|
20240830,175000,2755197500,4215,4215,4215,4215,0
|
|
20240830,174900,2755197500,4215,4215,4215,4215,0
|
|
20240830,174800,2755197500,4215,4215,4215,4215,0
|
|
20240830,174700,2755197500,4215,4215,4215,4215,0
|
|
20240830,174600,2755197500,4215,4215,4215,4215,0
|
|
20240830,174500,2755197500,4215,4215,4215,4215,0
|
|
20240830,174400,2755197500,4215,4215,4215,4215,4703
|
|
20240830,174300,2755197500,4215,4215,4215,4215,0
|
|
20240830,174200,2755197500,4215,4215,4215,4215,0
|
|
20240830,174100,2755197500,4215,4215,4215,4215,0
|
|
20240830,174000,2755197500,4215,4215,4215,4215,0
|
|
20240830,173900,2755197500,4215,4215,4215,4215,0
|
|
20240830,173800,2755197500,4215,4215,4215,4215,0
|
|
20240830,173700,2755197500,4215,4215,4215,4215,0
|
|
20240830,173600,2755197500,4215,4215,4215,4215,0
|
|
20240830,173500,2755197500,4215,4215,4215,4215,0
|
|
20240830,173400,2755197500,4215,4215,4215,4215,0
|
|
20240830,173300,2755197500,4215,4215,4215,4215,0
|
|
20240830,173200,2755197500,4215,4215,4215,4215,0
|
|
20240830,173100,2755197500,4215,4215,4215,4215,0
|
|
20240830,173000,2755197500,4215,4215,4215,4215,0
|
|
20240830,172900,2755197500,4215,4215,4215,4215,0
|
|
20240830,172800,2755197500,4215,4215,4215,4215,0
|
|
20240830,172700,2755197500,4215,4215,4215,4215,0
|
|
20240830,172600,2755197500,4215,4215,4215,4215,0
|
|
20240830,172500,2755197500,4215,4215,4215,4215,0
|
|
20240830,172400,2755197500,4215,4215,4215,4215,0
|
|
20240830,172300,2755197500,4215,4215,4215,4215,0
|
|
20240830,172200,2755197500,4215,4215,4215,4215,0
|
|
20240830,172100,2755197500,4215,4215,4215,4215,0
|
|
20240830,172000,2755197500,4215,4215,4215,4215,0
|
|
20240830,171900,2755197500,4215,4215,4215,4215,0
|
|
20240830,171800,2755197500,4215,4215,4215,4215,0
|
|
20240830,171700,2755197500,4215,4215,4215,4215,0
|
|
20240830,171600,2755197500,4215,4215,4215,4215,0
|
|
20240830,171500,2755197500,4215,4215,4215,4215,0
|
|
20240830,171400,2755197500,4215,4215,4215,4215,4703
|
|
20240830,171300,2755197500,4215,4215,4215,4215,0
|
|
20240830,171200,2755197500,4215,4215,4215,4215,0
|
|
20240830,171100,2755197500,4215,4215,4215,4215,0
|
|
20240830,171000,2755197500,4215,4215,4215,4215,0
|
|
20240830,170900,2755197500,4215,4215,4215,4215,0
|
|
20240830,170800,2755197500,4215,4215,4215,4215,0
|
|
20240830,170700,2755197500,4215,4215,4215,4215,0
|
|
20240830,170600,2755197500,4215,4215,4215,4215,0
|
|
20240830,170500,2755197500,4215,4215,4215,4215,0
|
|
20240830,170400,2755197500,4215,4215,4215,4215,0
|
|
20240830,170300,2755197500,4215,4215,4215,4215,0
|
|
20240830,170200,2755197500,4215,4215,4215,4215,0
|
|
20240830,170100,2755197500,4215,4215,4215,4215,0
|
|
20240830,170000,2755197500,4215,4215,4215,4215,0
|
|
20240830,165900,2755197500,4215,4215,4215,4215,0
|
|
20240830,165800,2755197500,4215,4215,4215,4215,0
|
|
20240830,165700,2755197500,4215,4215,4215,4215,0
|
|
20240830,165600,2755197500,4215,4215,4215,4215,0
|
|
20240830,165500,2755197500,4215,4215,4215,4215,0
|
|
20240830,165400,2755197500,4215,4215,4215,4215,0
|
|
20240830,165300,2755197500,4215,4215,4215,4215,0
|
|
20240830,165200,2755197500,4215,4215,4215,4215,0
|
|
20240830,165100,2755197500,4215,4215,4215,4215,0
|
|
20240830,165000,2755197500,4215,4215,4215,4215,0
|
|
20240830,164900,2755197500,4215,4215,4215,4215,0
|
|
20240830,164800,2755197500,4215,4215,4215,4215,0
|
|
20240830,164700,2755197500,4215,4215,4215,4215,0
|
|
20240830,164600,2755197500,4215,4215,4215,4215,0
|
|
20240830,164500,2755197500,4215,4215,4215,4215,0
|
|
20240830,164400,2755197500,4215,4215,4215,4215,4703
|
|
20240830,164300,2755197500,4215,4215,4215,4215,0
|
|
20240830,164200,2755197500,4215,4215,4215,4215,0
|
|
20240830,164100,2755197500,4215,4215,4215,4215,0
|
|
20240830,164000,2755197500,4215,4215,4215,4215,0
|
|
20240830,163900,2755197500,4215,4215,4215,4215,0
|
|
20240830,163800,2755197500,4215,4215,4215,4215,0
|
|
20240830,163700,2755197500,4215,4215,4215,4215,0
|
|
20240830,163600,2755197500,4215,4215,4215,4215,0
|
|
20240830,163500,2755197500,4215,4215,4215,4215,0
|
|
20240830,163400,2755197500,4215,4215,4215,4215,0
|
|
20240830,163300,2755197500,4215,4215,4215,4215,0
|
|
20240830,163200,2755197500,4215,4215,4215,4215,0
|
|
20240830,163100,2755197500,4215,4215,4215,4215,0
|
|
20240830,163000,2755197500,4215,4215,4215,4215,0
|
|
20240830,162900,2755197500,4215,4215,4215,4215,0
|
|
20240830,162800,2755197500,4215,4215,4215,4215,0
|
|
20240830,162700,2755197500,4215,4215,4215,4215,0
|
|
20240830,162600,2755197500,4215,4215,4215,4215,0
|
|
20240830,162500,2755197500,4215,4215,4215,4215,0
|
|
20240830,162400,2755197500,4215,4215,4215,4215,0
|
|
20240830,162300,2755197500,4215,4215,4215,4215,0
|
|
20240830,162200,2755197500,4215,4215,4215,4215,0
|
|
20240830,162100,2755197500,4215,4215,4215,4215,0
|
|
20240830,162000,2755197500,4215,4215,4215,4215,0
|
|
20240830,161900,2755197500,4215,4215,4215,4215,0
|
|
20240830,161800,2755197500,4215,4215,4215,4215,0
|
|
20240830,161700,2755197500,4215,4215,4215,4215,0
|
|
20240830,161600,2755197500,4215,4215,4215,4215,0
|
|
20240830,161500,2755197500,4215,4215,4215,4215,0
|
|
20240830,161400,2755197500,4215,4215,4215,4215,4703
|
|
20240830,161300,2755197500,4215,4215,4215,4215,0
|
|
20240830,161200,2755197500,4215,4215,4215,4215,0
|
|
20240830,161100,2755197500,4215,4215,4215,4215,0
|
|
20240830,161000,2755197500,4215,4215,4215,4215,0
|
|
20240830,160900,2755197500,4215,4215,4215,4215,0
|
|
20240830,160800,2755197500,4215,4215,4215,4215,0
|
|
20240830,160700,2755197500,4215,4215,4215,4215,0
|
|
20240830,160600,2755197500,4215,4215,4215,4215,0
|
|
20240830,160500,2755197500,4215,4215,4215,4215,0
|
|
20240830,160400,2755197500,4215,4215,4215,4215,0
|
|
20240830,160300,2755197500,4215,4215,4215,4215,0
|
|
20240830,160200,2755197500,4215,4215,4215,4215,0
|
|
20240830,160100,2755197500,4215,4215,4215,4215,0
|
|
20240830,160000,2755197500,4215,4215,4215,4215,0
|
|
20240830,155900,2755197500,4215,4215,4215,4215,0
|
|
20240830,155800,2755197500,4215,4215,4215,4215,0
|
|
20240830,155700,2755197500,4215,4215,4215,4215,0
|
|
20240830,155600,2755197500,4215,4215,4215,4215,0
|
|
20240830,155500,2755197500,4215,4215,4215,4215,0
|
|
20240830,155400,2755197500,4215,4215,4215,4215,0
|
|
20240830,155300,2755197500,4215,4215,4215,4215,0
|
|
20240830,155200,2755197500,4215,4215,4215,4215,0
|
|
20240830,155100,2755197500,4215,4215,4215,4215,0
|
|
20240830,155000,2755197500,4215,4215,4215,4215,0
|
|
20240830,154900,2755197500,4215,4215,4215,4215,0
|
|
20240830,154800,2755197500,4215,4215,4215,4215,0
|
|
20240830,154700,2755197500,4215,4215,4215,4215,0
|
|
20240830,154600,2755197500,4215,4215,4215,4215,0
|
|
20240830,154500,2755197500,4215,4215,4215,4215,0
|
|
20240830,154400,2755197500,4215,4215,4215,4215,4703
|
|
20240830,154300,2755197500,4215,4215,4215,4215,0
|
|
20240830,154200,2755197500,4215,4215,4215,4215,0
|
|
20240830,154100,2755197500,4215,4215,4215,4215,0
|
|
20240830,154000,2755197500,4215,4215,4215,4215,0
|
|
20240830,153900,2755197500,4215,4215,4215,4215,0
|
|
20240830,153800,2755197500,4215,4215,4215,4215,0
|
|
20240830,153700,2755197500,4215,4215,4215,4215,0
|
|
20240830,153600,2755197500,4215,4215,4215,4215,0
|
|
20240830,153500,2755197500,4215,4215,4215,4215,0
|
|
20240830,153400,2755197500,4215,4215,4215,4215,0
|
|
20240830,153300,2755197500,4215,4215,4215,4215,0
|
|
20240830,153200,2755197500,4215,4215,4215,4215,0
|
|
20240830,153100,2755197500,4215,4215,4215,4215,0
|
|
20240830,153000,2755197500,4215,4215,4215,4215,4703
|
|
20240830,152900,2735374355,4220,4220,4220,4220,0
|
|
20240830,152800,2735374355,4220,4220,4220,4220,0
|
|
20240830,152700,2735374355,4220,4220,4220,4220,0
|
|
20240830,152600,2735374355,4220,4220,4220,4220,0
|
|
20240830,152500,2735374355,4220,4220,4220,4220,0
|
|
20240830,152400,2735374355,4220,4220,4220,4220,0
|
|
20240830,152300,2735374355,4220,4220,4220,4220,0
|
|
20240830,152200,2735374355,4220,4220,4220,4220,0
|
|
20240830,152100,2735374355,4220,4220,4220,4220,0
|
|
20240830,152000,2735374355,4220,4220,4220,4220,0
|
|
20240830,151900,2735374355,4220,4195,4220,4185,17942
|
|
20240830,151800,2660019395,4195,4200,4200,4195,90
|
|
20240830,151700,2659641745,4200,4205,4205,4195,1360
|
|
20240830,151600,2653929645,4195,4195,4200,4195,1707
|
|
20240830,151500,2646767775,4200,4200,4200,4200,339
|
|
20240830,151400,2645343975,4195,4210,4210,4195,3361
|
|
20240830,151300,2631230500,4205,4210,4210,4205,1003
|
|
20240830,151200,2627007875,4210,4210,4210,4210,504
|
|
20240830,151100,2624886035,4200,4200,4200,4200,501
|
|
20240830,151000,2622781835,4200,4200,4200,4200,1530
|
|
20240830,150900,2616355835,4200,4200,4215,4195,1091
|
|
20240830,150800,2611766420,4195,4210,4210,4195,674
|
|
20240830,150700,2608936425,4200,4205,4205,4200,436
|
|
20240830,150600,2607105045,4215,4205,4215,4205,764
|
|
20240830,150500,2603886690,4205,4210,4210,4205,21
|
|
20240830,150400,2603798365,4205,4205,4205,4205,9
|
|
20240830,150300,2603760520,4210,4205,4210,4205,1989
|
|
20240830,150200,2595393830,4200,4200,4200,4200,1340
|
|
20240830,150100,2589765830,4200,4200,4200,4195,3115
|
|
20240830,150000,2576684385,4200,4195,4205,4195,695
|
|
20240830,145900,2573762465,4195,4205,4205,4195,3651
|
|
20240830,145800,2558446340,4195,4195,4195,4195,27
|
|
20240830,145700,2558333075,4205,4205,4205,4200,694
|
|
20240830,145600,2555415080,4200,4200,4200,4200,113
|
|
20240830,145500,2554940480,4200,4200,4200,4200,1224
|
|
20240830,145400,2549799680,4205,4200,4210,4200,592
|
|
20240830,145300,2547310120,4195,4195,4195,4195,783
|
|
20240830,145200,2544025435,4200,4200,4200,4200,0
|
|
20240830,145100,2544025435,4200,4200,4205,4195,918
|
|
20240830,145000,2540167280,4200,4200,4200,4200,23
|
|
20240830,144900,2540070680,4205,4220,4220,4195,11113
|
|
20240830,144800,2493394145,4220,4215,4220,4215,590
|
|
20240830,144700,2490907180,4215,4215,4215,4215,1064
|
|
20240830,144600,2486422420,4215,4210,4220,4210,154
|
|
20240830,144500,2485773970,4220,4215,4220,4215,670
|
|
20240830,144400,2482946955,4210,4210,4210,4210,36
|
|
20240830,144300,2482795395,4215,4215,4215,4215,0
|
|
20240830,144200,2482795395,4215,4215,4215,4215,590
|
|
20240830,144100,2480308545,4210,4210,4210,4210,0
|
|
20240830,144000,2480308545,4210,4210,4210,4210,1
|
|
20240830,143900,2480304335,4210,4210,4215,4210,769
|
|
20240830,143800,2477064160,4210,4215,4215,4205,866
|
|
20240830,143700,2473418325,4205,4210,4210,4205,508
|
|
20240830,143600,2471279780,4215,4210,4215,4210,1214
|
|
20240830,143500,2466165875,4210,4210,4210,4210,50
|
|
20240830,143400,2465955375,4210,4210,4210,4210,50
|
|
20240830,143300,2465744875,4210,4210,4210,4210,703
|
|
20240830,143200,2462785245,4210,4210,4210,4210,300
|
|
20240830,143100,2461522245,4210,4210,4210,4210,300
|
|
20240830,143000,2460259245,4205,4210,4210,4205,1419
|
|
20240830,142900,2454285385,4210,4210,4210,4210,103
|
|
20240830,142800,2453851755,4210,4210,4210,4210,286
|
|
20240830,142700,2452647695,4210,4210,4210,4210,594
|
|
20240830,142600,2450146955,4210,4210,4210,4210,0
|
|
20240830,142500,2450146955,4210,4210,4210,4210,0
|
|
20240830,142400,2450146955,4210,4210,4210,4195,1656
|
|
20240830,142300,2443187690,4210,4210,4210,4210,0
|
|
20240830,142200,2443187690,4210,4210,4210,4210,1
|
|
20240830,142100,2443183480,4210,4205,4210,4205,594
|
|
20240830,142000,2440683635,4205,4205,4205,4205,4
|
|
20240830,141900,2440666815,4200,4200,4200,4200,2
|
|
20240830,141800,2440658415,4205,4195,4205,4195,634
|
|
20240830,141700,2437995185,4195,4200,4200,4195,86
|
|
20240830,141600,2437634120,4200,4200,4200,4200,0
|
|
20240830,141500,2437634120,4200,4205,4210,4200,1214
|
|
20240830,141400,2432531385,4195,4200,4200,4195,1000
|
|
20240830,141300,2428333745,4205,4205,4205,4205,0
|
|
20240830,141200,2428333745,4205,4200,4205,4200,595
|
|
20240830,141100,2425833620,4195,4195,4195,4195,0
|
|
20240830,141000,2425833620,4195,4195,4195,4195,364
|
|
20240830,140900,2424306640,4195,4200,4205,4195,7763
|
|
20240830,140800,2391703115,4205,4205,4205,4205,301
|
|
20240830,140700,2390437410,4205,4205,4205,4205,101
|
|
20240830,140600,2390012705,4210,4210,4210,4210,596
|
|
20240830,140500,2387503545,4205,4205,4205,4205,101
|
|
20240830,140400,2387078840,4210,4205,4210,4205,405
|
|
20240830,140300,2385374795,4200,4205,4210,4200,623
|
|
20240830,140200,2382753965,4205,4205,4205,4205,106
|
|
20240830,140100,2382308235,4205,4205,4205,4205,1
|
|
20240830,140000,2382304030,4205,4205,4205,4205,1
|
|
20240830,135900,2382299825,4200,4200,4200,4200,0
|
|
20240830,135800,2382299825,4200,4200,4200,4200,0
|
|
20240830,135700,2382299825,4200,4200,4200,4200,46
|
|
20240830,135600,2382106625,4205,4205,4205,4205,0
|
|
20240830,135500,2382106625,4205,4205,4205,4205,100
|
|
20240830,135400,2381686125,4205,4205,4205,4205,0
|
|
20240830,135300,2381686125,4205,4205,4205,4205,0
|
|
20240830,135200,2381686125,4205,4205,4205,4205,18
|
|
20240830,135100,2381610435,4205,4205,4210,4205,224
|
|
20240830,135000,2380668495,4205,4205,4205,4205,376
|
|
20240830,134900,2379087415,4205,4210,4210,4205,100
|
|
20240830,134800,2378666910,4210,4215,4215,4210,5066
|
|
20240830,134700,2357337965,4215,4215,4215,4215,0
|
|
20240830,134600,2357337965,4215,4210,4215,4210,12
|
|
20240830,134500,2357287425,4210,4215,4215,4210,1031
|
|
20240830,134400,2352946060,4215,4220,4220,4215,106
|
|
20240830,134300,2352499240,4215,4215,4215,4215,26
|
|
20240830,134200,2352389650,4220,4220,4220,4220,30
|
|
20240830,134100,2352263050,4220,4220,4220,4220,296
|
|
20240830,134000,2351013930,4220,4220,4220,4220,224
|
|
20240830,133900,2350068650,4220,4220,4220,4220,50
|
|
20240830,133800,2349857650,4220,4215,4220,4215,111
|
|
20240830,133700,2349389330,4210,4210,4210,4210,0
|
|
20240830,133600,2349389330,4210,4210,4210,4210,27
|
|
20240830,133500,2349275660,4210,4210,4210,4210,461
|
|
20240830,133400,2347334850,4205,4205,4205,4205,251
|
|
20240830,133300,2346279395,4205,4205,4205,4205,120
|
|
20240830,133200,2345774795,4205,4205,4205,4205,709
|
|
20240830,133100,2342793450,4205,4210,4210,4205,232
|
|
20240830,133000,2341816880,4210,4205,4210,4205,227
|
|
20240830,132900,2340861345,4210,4210,4220,4210,770
|
|
20240830,132800,2337616645,4210,4215,4215,4210,386
|
|
20240830,132700,2335989805,4210,4215,4215,4210,129
|
|
20240830,132600,2335446120,4210,4210,4210,4205,195
|
|
20240830,132500,2334625420,4205,4205,4205,4205,62
|
|
20240830,132400,2334364710,4205,4205,4205,4205,0
|
|
20240830,132300,2334364710,4205,4205,4205,4205,26
|
|
20240830,132200,2334255380,4210,4210,4210,4210,860
|
|
20240830,132100,2330634780,4205,4205,4205,4205,35
|
|
20240830,132000,2330487605,4200,4200,4200,4200,0
|
|
20240830,131900,2330487605,4200,4200,4200,4200,0
|
|
20240830,131800,2330487605,4200,4200,4200,4200,0
|
|
20240830,131700,2330487605,4200,4200,4200,4200,0
|
|
20240830,131600,2330487605,4200,4200,4200,4200,27
|
|
20240830,131500,2330374205,4195,4200,4200,4195,730
|
|
20240830,131400,2327309980,4210,4210,4210,4210,0
|
|
20240830,131300,2327309980,4210,4205,4210,4205,641
|
|
20240830,131200,2324614570,4195,4195,4195,4195,0
|
|
20240830,131100,2324614570,4195,4195,4195,4195,20
|
|
20240830,131000,2324530670,4195,4195,4195,4195,0
|
|
20240830,130900,2324530670,4195,4200,4200,4195,693
|
|
20240830,130800,2321623030,4195,4195,4195,4195,0
|
|
20240830,130700,2321623030,4195,4195,4195,4195,0
|
|
20240830,130600,2321623030,4195,4195,4200,4195,3195
|
|
20240830,130500,2308204795,4190,4190,4190,4190,321
|
|
20240830,130400,2306859805,4190,4190,4190,4190,1
|
|
20240830,130300,2306855615,4185,4185,4185,4185,213
|
|
20240830,130200,2305964210,4185,4190,4190,4185,15
|
|
20240830,130100,2305901430,4190,4190,4190,4190,323
|
|
20240830,130000,2304548060,4180,4180,4180,4180,4
|
|
20240830,125900,2304531340,4180,4180,4180,4180,0
|
|
20240830,125800,2304531340,4180,4185,4185,4180,110
|
|
20240830,125700,2304071490,4185,4185,4185,4185,0
|
|
20240830,125600,2304071490,4185,4185,4185,4185,26
|
|
20240830,125500,2303962680,4185,4185,4185,4185,0
|
|
20240830,125400,2303962680,4185,4185,4185,4185,70
|
|
20240830,125300,2303669730,4185,4185,4185,4185,505
|
|
20240830,125200,2301556305,4185,4175,4185,4175,2
|
|
20240830,125100,2301547945,4175,4175,4175,4175,880
|
|
20240830,125000,2297873945,4185,4180,4185,4180,3
|
|
20240830,124900,2297861395,4180,4185,4185,4180,2467
|
|
20240830,124800,2287543920,4195,4195,4195,4195,0
|
|
20240830,124700,2287543920,4195,4195,4195,4195,1937
|
|
20240830,124600,2279418205,4200,4195,4200,4195,12
|
|
20240830,124500,2279367860,4200,4200,4200,4200,2
|
|
20240830,124400,2279359460,4195,4195,4195,4195,431
|
|
20240830,124300,2277551415,4195,4190,4195,4190,1102
|
|
20240830,124200,2272933930,4190,4190,4195,4190,1302
|
|
20240830,124100,2267473550,4185,4190,4190,4185,2919
|
|
20240830,124000,2255253510,4190,4190,4190,4190,0
|
|
20240830,123900,2255253510,4190,4185,4190,4180,879
|
|
20240830,123800,2251574070,4200,4200,4200,4200,0
|
|
20240830,123700,2251574070,4200,4200,4210,4195,11692
|
|
20240830,123600,2202465905,4200,4200,4200,4200,730
|
|
20240830,123500,2199399905,4190,4190,4190,4190,693
|
|
20240830,123400,2196496235,4185,4185,4185,4185,0
|
|
20240830,123300,2196496235,4185,4190,4190,4185,11
|
|
20240830,123200,2196450195,4185,4185,4185,4185,0
|
|
20240830,123100,2196450195,4185,4190,4190,4185,20
|
|
20240830,123000,2196366445,4190,4190,4190,4190,6
|
|
20240830,122900,2196341305,4190,4190,4190,4190,27
|
|
20240830,122800,2196228175,4195,4195,4195,4195,250
|
|
20240830,122700,2195179425,4195,4195,4195,4195,0
|
|
20240830,122600,2195179425,4195,4195,4195,4195,1349
|
|
20240830,122500,2189520370,4195,4185,4195,4185,281
|
|
20240830,122400,2188341585,4180,4185,4185,4180,555
|
|
20240830,122300,2186019460,4180,4185,4185,4180,1056
|
|
20240830,122200,2181600750,4185,4180,4185,4180,1025
|
|
20240830,122100,2177311255,4185,4185,4185,4185,1082
|
|
20240830,122000,2172783085,4185,4180,4185,4180,221
|
|
20240830,121900,2171859005,4175,4180,4180,4175,66
|
|
20240830,121800,2171583200,4180,4185,4185,4175,3699
|
|
20240830,121700,2156125225,4185,4180,4185,4180,1499
|
|
20240830,121600,2149854410,4185,4190,4190,4185,5452
|
|
20240830,121500,2127035945,4190,4190,4190,4190,171
|
|
20240830,121400,2126319455,4190,4190,4195,4190,106
|
|
20240830,121300,2125874990,4195,4195,4195,4195,1
|
|
20240830,121200,2125870795,4190,4190,4190,4190,1182
|
|
20240830,121100,2120918215,4195,4200,4200,4195,39
|
|
20240830,121000,2120754605,4195,4195,4200,4195,1569
|
|
20240830,120900,2114167655,4195,4195,4195,4195,0
|
|
20240830,120800,2114167655,4195,4200,4200,4195,46
|
|
20240830,120700,2113974585,4200,4195,4200,4195,679
|
|
20240830,120600,2111124680,4190,4195,4195,4190,250
|
|
20240830,120500,2110076680,4200,4200,4200,4200,100
|
|
20240830,120400,2109656680,4200,4200,4200,4200,0
|
|
20240830,120300,2109656680,4200,4200,4200,4200,0
|
|
20240830,120200,2109656680,4200,4195,4200,4195,118
|
|
20240830,120100,2109161585,4200,4200,4200,4200,100
|
|
20240830,120000,2108741585,4200,4190,4200,4190,620
|
|
20240830,115900,2106138940,4185,4185,4185,4185,5
|
|
20240830,115800,2106118015,4195,4200,4200,4185,6064
|
|
20240830,115700,2080676605,4200,4205,4205,4200,150
|
|
20240830,115600,2080045860,4210,4205,4210,4205,7
|
|
20240830,115500,2080016400,4210,4200,4210,4200,149
|
|
20240830,115400,2079389985,4205,4200,4205,4200,890
|
|
20240830,115300,2075649215,4205,4205,4205,4205,2
|
|
20240830,115200,2075640805,4200,4205,4205,4200,16
|
|
20240830,115100,2075573530,4200,4205,4205,4200,11
|
|
20240830,115000,2075527280,4205,4205,4205,4200,477
|
|
20240830,114900,2073521500,4205,4215,4220,4200,802
|
|
20240830,114800,2070152700,4210,4190,4225,4190,2891
|
|
20240830,114700,2057996995,4200,4190,4200,4190,21
|
|
20240830,114600,2057908955,4200,4195,4240,4190,1414
|
|
20240830,114500,2051968745,4185,4190,4190,4185,1232
|
|
20240830,114400,2046806685,4190,4190,4190,4190,4
|
|
20240830,114300,2046789925,4190,4190,4190,4190,3
|
|
20240830,114200,2046777355,4190,4200,4200,4190,187
|
|
20240830,114100,2045993800,4190,4190,4200,4190,429
|
|
20240830,114000,2044196280,4200,4195,4200,4195,243
|
|
20240830,113900,2043175890,4195,4195,4195,4195,100
|
|
20240830,113800,2042756390,4195,4195,4195,4190,53
|
|
20240830,113700,2042534205,4195,4195,4195,4195,27
|
|
20240830,113600,2042420940,4195,4195,4195,4190,342
|
|
20240830,113500,2040986255,4195,4195,4195,4195,464
|
|
20240830,113400,2039039775,4200,4200,4200,4200,500
|
|
20240830,113300,2036939775,4200,4200,4200,4200,601
|
|
20240830,113200,2034415575,4200,4200,4205,4200,2190
|
|
20240830,113100,2025217570,4205,4200,4205,4200,3
|
|
20240830,113000,2025204960,4205,4205,4205,4195,592
|
|
20240830,112900,2022716485,4200,4195,4200,4195,733
|
|
20240830,112800,2019638635,4205,4205,4205,4195,391
|
|
20240830,112700,2017994750,4205,4200,4205,4200,8
|
|
20240830,112600,2017961135,4205,4200,4205,4200,422
|
|
20240830,112500,2016188665,4195,4200,4200,4195,80
|
|
20240830,112400,2015853015,4200,4200,4200,4200,131
|
|
20240830,112300,2015302815,4200,4205,4205,4190,5867
|
|
20240830,112200,1990637690,4205,4205,4205,4195,48
|
|
20240830,112100,1990436150,4205,4195,4205,4195,222
|
|
20240830,112000,1989503840,4205,4205,4205,4205,43
|
|
20240830,111900,1989323025,4205,4195,4205,4195,1822
|
|
20240830,111800,1981678835,4195,4195,4195,4195,60
|
|
20240830,111700,1981427135,4195,4195,4195,4195,888
|
|
20240830,111600,1977701975,4195,4200,4200,4190,782
|
|
20240830,111500,1974423950,4205,4200,4205,4190,519
|
|
20240830,111400,1972245275,4200,4200,4225,4200,3214
|
|
20240830,111300,1958741060,4200,4200,4200,4200,289
|
|
20240830,111200,1957527260,4200,4195,4200,4190,704
|
|
20240830,111100,1954575115,4190,4175,4225,4175,5944
|
|
20240830,111000,1929696720,4170,4170,4170,4165,2074
|
|
20240830,110900,1921052275,4165,4195,4195,4165,2448
|
|
20240830,110800,1910818590,4190,4220,4220,4190,21966
|
|
20240830,110700,1818542445,4210,4210,4210,4210,26
|
|
20240830,110600,1818432985,4215,4225,4225,4215,1187
|
|
20240830,110500,1813425090,4220,4220,4220,4220,0
|
|
20240830,110400,1813425090,4220,4220,4220,4215,826
|
|
20240830,110300,1809939375,4220,4220,4220,4220,314
|
|
20240830,110200,1808614295,4215,4220,4220,4215,1113
|
|
20240830,110100,1803917845,4220,4225,4250,4220,1174
|
|
20240830,110000,1798952835,4225,4225,4225,4225,56
|
|
20240830,105900,1798716235,4225,4225,4225,4225,250
|
|
20240830,105800,1797659985,4225,4225,4225,4215,2400
|
|
20240830,105700,1787542165,4225,4225,4225,4225,750
|
|
20240830,105600,1784373415,4225,4225,4225,4220,715
|
|
20240830,105500,1781356050,4225,4225,4225,4225,0
|
|
20240830,105400,1781356050,4225,4215,4225,4215,27
|
|
20240830,105300,1781242235,4225,4215,4225,4215,12
|
|
20240830,105200,1781191645,4215,4220,4220,4215,476
|
|
20240830,105100,1779185060,4230,4215,4240,4215,999
|
|
20240830,105000,1774971155,4220,4205,4220,4200,4148
|
|
20240830,104900,1757509355,4200,4210,4210,4200,6305
|
|
20240830,104800,1730983135,4210,4230,4240,4210,15454
|
|
20240830,104700,1665830700,4225,4250,4250,4225,4090
|
|
20240830,104600,1648513275,4250,4250,4250,4250,3
|
|
20240830,104500,1648500525,4260,4245,4260,4245,535
|
|
20240830,104400,1646228955,4245,4245,4245,4245,682
|
|
20240830,104300,1643333865,4250,4245,4265,4245,3346
|
|
20240830,104200,1629112690,4245,4245,4245,4245,150
|
|
20240830,104100,1628475940,4240,4240,4240,4240,7
|
|
20240830,104000,1628446260,4240,4245,4245,4240,598
|
|
20240830,103900,1625907895,4245,4255,4255,4245,815
|
|
20240830,103800,1622448160,4255,4255,4255,4255,2023
|
|
20240830,103700,1613840295,4265,4265,4265,4265,0
|
|
20240830,103600,1613840295,4265,4255,4265,4255,1135
|
|
20240830,103500,1609001450,4255,4250,4255,4250,236
|
|
20240830,103400,1607998445,4250,4245,4250,4245,326
|
|
20240830,103300,1606613075,4245,4255,4255,4245,10425
|
|
20240830,103200,1562302570,4255,4265,4265,4255,1694
|
|
20240830,103100,1555085385,4265,4265,4265,4265,0
|
|
20240830,103000,1555085385,4265,4265,4280,4265,992
|
|
20240830,102900,1550853960,4265,4265,4265,4265,15
|
|
20240830,102800,1550789985,4265,4270,4270,4265,1502
|
|
20240830,102700,1544376680,4275,4275,4280,4270,1139
|
|
20240830,102600,1539508150,4285,4275,4305,4275,2223
|
|
20240830,102500,1529992250,4270,4270,4275,4270,1527
|
|
20240830,102400,1523469275,4265,4265,4265,4265,5
|
|
20240830,102300,1523447950,4265,4270,4275,4265,2014
|
|
20240830,102200,1514850675,4275,4275,4290,4275,3912
|
|
20240830,102100,1498119995,4275,4280,4295,4275,852
|
|
20240830,102000,1494477145,4295,4290,4305,4270,6844
|
|
20240830,101900,1465119295,4300,4270,4300,4270,1846
|
|
20240830,101800,1457204875,4270,4270,4270,4260,1414
|
|
20240830,101700,1451168100,4290,4270,4290,4265,2539
|
|
20240830,101600,1440327495,4270,4270,4270,4270,2214
|
|
20240830,101500,1430873715,4270,4275,4285,4270,353
|
|
20240830,101400,1429361145,4275,4265,4275,4265,993
|
|
20240830,101300,1425118460,4255,4255,4275,4255,1084
|
|
20240830,101200,1420500610,4265,4265,4265,4260,267
|
|
20240830,101100,1419362370,4265,4260,4270,4250,1122
|
|
20240830,101000,1414586340,4270,4295,4295,4270,2298
|
|
20240830,100900,1404766725,4300,4255,4300,4255,1550
|
|
20240830,100800,1398121410,4265,4260,4265,4260,4
|
|
20240830,100700,1398104355,4265,4255,4265,4250,574
|
|
20240830,100600,1395660010,4250,4255,4255,4250,731
|
|
20240830,100500,1392552985,4255,4255,4255,4255,564
|
|
20240830,100400,1390153165,4250,4250,4250,4250,6
|
|
20240830,100300,1390127665,4250,4250,4255,4250,1007
|
|
20240830,100200,1385847910,4250,4250,4250,4250,355
|
|
20240830,100100,1384339160,4245,4235,4245,4235,285
|
|
20240830,100000,1383130910,4230,4230,4230,4225,1313
|
|
20240830,095900,1377580040,4230,4240,4240,4230,1252
|
|
20240830,095800,1372280115,4235,4240,4240,4235,1633
|
|
20240830,095700,1365356275,4240,4250,4250,4240,2421
|
|
20240830,095600,1355077860,4260,4260,4260,4260,182
|
|
20240830,095500,1354302540,4255,4250,4255,4250,712
|
|
20240830,095400,1351276515,4250,4255,4260,4250,1241
|
|
20240830,095300,1345996310,4255,4275,4290,4255,6194
|
|
20240830,095200,1319563735,4290,4260,4290,4255,1772
|
|
20240830,095100,1312004940,4255,4250,4285,4250,1048
|
|
20240830,095000,1307532165,4240,4245,4245,4235,3832
|
|
20240830,094900,1291282485,4250,4260,4270,4250,2843
|
|
20240830,094800,1279178030,4270,4250,4270,4250,770
|
|
20240830,094700,1275900360,4250,4255,4255,4250,1123
|
|
20240830,094600,1271127205,4255,4245,4270,4245,4211
|
|
20240830,094500,1253218020,4240,4240,4240,4240,174
|
|
20240830,094400,1252480260,4235,4235,4235,4235,521
|
|
20240830,094300,1250273825,4230,4220,4230,4220,560
|
|
20240830,094200,1247906025,4220,4235,4235,4220,3864
|
|
20240830,094100,1231563670,4245,4240,4245,4230,4261
|
|
20240830,094000,1213518420,4245,4245,4255,4245,723
|
|
20240830,093900,1210448785,4245,4250,4260,4240,397
|
|
20240830,093800,1208760835,4245,4270,4270,4245,4155
|
|
20240830,093700,1191086250,4265,4260,4280,4255,3609
|
|
20240830,093600,1175675865,4255,4245,4255,4240,1133
|
|
20240830,093500,1170862480,4240,4235,4240,4235,198
|
|
20240830,093400,1170023510,4235,4240,4240,4235,257
|
|
20240830,093300,1168933860,4240,4240,4245,4240,659
|
|
20240830,093200,1166139670,4225,4220,4265,4220,1863
|
|
20240830,093100,1158265555,4220,4210,4220,4200,8646
|
|
20240830,093000,1121869780,4210,4260,4265,4210,26256
|
|
20240830,092900,1010807640,4270,4265,4270,4255,2751
|
|
20240830,092800,999093790,4265,4280,4280,4255,2435
|
|
20240830,092700,988712465,4285,4265,4285,4265,2441
|
|
20240830,092600,978276195,4270,4265,4280,4260,833
|
|
20240830,092500,974720695,4260,4285,4285,4260,3895
|
|
20240830,092400,958075900,4270,4270,4285,4265,5259
|
|
20240830,092300,935585670,4260,4265,4285,4245,12372
|
|
20240830,092200,882892875,4260,4300,4300,4260,11147
|
|
20240830,092100,835156160,4300,4260,4300,4260,9497
|
|
20240830,092000,794540790,4260,4240,4260,4235,4870
|
|
20240830,091900,773870925,4235,4265,4265,4235,17247
|
|
20240830,091800,700747680,4265,4275,4275,4265,2455
|
|
20240830,091700,690271455,4275,4260,4275,4260,4845
|
|
20240830,091600,669607260,4260,4280,4280,4245,21943
|
|
20240830,091500,576017585,4280,4320,4320,4275,12411
|
|
20240830,091400,522724415,4305,4325,4325,4305,12953
|
|
20240830,091300,466875755,4325,4340,4340,4325,5185
|
|
20240830,091200,444388600,4340,4345,4360,4340,5645
|
|
20240830,091100,419851370,4345,4370,4370,4345,8228
|
|
20240830,091000,384042020,4365,4410,4425,4360,18281
|
|
20240830,090900,303910635,4410,4410,4410,4405,5735
|
|
20240830,090800,278632900,4410,4410,4420,4400,3517
|
|
20240830,090700,263133705,4410,4390,4415,4390,1434
|
|
20240830,090600,256825245,4390,4435,4435,4390,8081
|
|
20240830,090500,221214905,4455,4430,4455,4420,2742
|
|
20240830,090400,209060045,4435,4470,4470,4435,914
|
|
20240830,090300,205002220,4440,4410,4475,4410,3947
|
|
20240830,090200,187468700,4410,4455,4455,4405,8344
|
|
20240830,090100,150477070,4455,4465,4490,4455,6145
|
|
20240830,090000,122954565,4465,4495,4500,4425,27378
|