692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,202900,885483100,3020,3020,3020,3020,375
|
|
20240829,202800,885483100,3020,3020,3020,3020,0
|
|
20240829,202700,885483100,3020,3020,3020,3020,0
|
|
20240829,202600,885483100,3020,3020,3020,3020,0
|
|
20240829,202500,885483100,3020,3020,3020,3020,0
|
|
20240829,202400,885483100,3020,3020,3020,3020,0
|
|
20240829,202300,885483100,3020,3020,3020,3020,0
|
|
20240829,202200,885483100,3020,3020,3020,3020,0
|
|
20240829,202100,885483100,3020,3020,3020,3020,0
|
|
20240829,202000,885483100,3020,3020,3020,3020,0
|
|
20240829,201900,885483100,3020,3020,3020,3020,0
|
|
20240829,201800,885483100,3020,3020,3020,3020,0
|
|
20240829,201700,885483100,3020,3020,3020,3020,0
|
|
20240829,201600,885483100,3020,3020,3020,3020,0
|
|
20240829,201500,885483100,3020,3020,3020,3020,0
|
|
20240829,201400,885483100,3020,3020,3020,3020,0
|
|
20240829,201300,885483100,3020,3020,3020,3020,0
|
|
20240829,201200,885483100,3020,3020,3020,3020,0
|
|
20240829,201100,885483100,3020,3020,3020,3020,0
|
|
20240829,201000,885483100,3020,3020,3020,3020,0
|
|
20240829,200900,885483100,3020,3020,3020,3020,0
|
|
20240829,200800,885483100,3020,3020,3020,3020,0
|
|
20240829,200700,885483100,3020,3020,3020,3020,0
|
|
20240829,200600,885483100,3020,3020,3020,3020,0
|
|
20240829,200500,885483100,3020,3020,3020,3020,0
|
|
20240829,200400,885483100,3020,3020,3020,3020,0
|
|
20240829,200300,885483100,3020,3020,3020,3020,0
|
|
20240829,200200,885483100,3020,3020,3020,3020,0
|
|
20240829,200100,885483100,3020,3020,3020,3020,0
|
|
20240829,200000,885483100,3020,3020,3020,3020,0
|
|
20240829,195900,885483100,3020,3020,3020,3020,375
|
|
20240829,195800,885483100,3020,3020,3020,3020,0
|
|
20240829,195700,885483100,3020,3020,3020,3020,0
|
|
20240829,195600,885483100,3020,3020,3020,3020,0
|
|
20240829,195500,885483100,3020,3020,3020,3020,0
|
|
20240829,195400,885483100,3020,3020,3020,3020,0
|
|
20240829,195300,885483100,3020,3020,3020,3020,0
|
|
20240829,195200,885483100,3020,3020,3020,3020,0
|
|
20240829,195100,885483100,3020,3020,3020,3020,0
|
|
20240829,195000,885483100,3020,3020,3020,3020,0
|
|
20240829,194900,885483100,3020,3020,3020,3020,0
|
|
20240829,194800,885483100,3020,3020,3020,3020,0
|
|
20240829,194700,885483100,3020,3020,3020,3020,0
|
|
20240829,194600,885483100,3020,3020,3020,3020,0
|
|
20240829,194500,885483100,3020,3020,3020,3020,0
|
|
20240829,194400,885483100,3020,3020,3020,3020,0
|
|
20240829,194300,885483100,3020,3020,3020,3020,0
|
|
20240829,194200,885483100,3020,3020,3020,3020,0
|
|
20240829,194100,885483100,3020,3020,3020,3020,0
|
|
20240829,194000,885483100,3020,3020,3020,3020,0
|
|
20240829,193900,885483100,3020,3020,3020,3020,0
|
|
20240829,193800,885483100,3020,3020,3020,3020,0
|
|
20240829,193700,885483100,3020,3020,3020,3020,0
|
|
20240829,193600,885483100,3020,3020,3020,3020,0
|
|
20240829,193500,885483100,3020,3020,3020,3020,0
|
|
20240829,193400,885483100,3020,3020,3020,3020,0
|
|
20240829,193300,885483100,3020,3020,3020,3020,0
|
|
20240829,193200,885483100,3020,3020,3020,3020,0
|
|
20240829,193100,885483100,3020,3020,3020,3020,0
|
|
20240829,193000,885483100,3020,3020,3020,3020,0
|
|
20240829,192900,885483100,3020,3020,3020,3020,375
|
|
20240829,192800,885483100,3020,3020,3020,3020,0
|
|
20240829,192700,885483100,3020,3020,3020,3020,0
|
|
20240829,192600,885483100,3020,3020,3020,3020,0
|
|
20240829,192500,885483100,3020,3020,3020,3020,0
|
|
20240829,192400,885483100,3020,3020,3020,3020,0
|
|
20240829,192300,885483100,3020,3020,3020,3020,0
|
|
20240829,192200,885483100,3020,3020,3020,3020,0
|
|
20240829,192100,885483100,3020,3020,3020,3020,0
|
|
20240829,192000,885483100,3020,3020,3020,3020,0
|
|
20240829,191900,885483100,3020,3020,3020,3020,0
|
|
20240829,191800,885483100,3020,3020,3020,3020,0
|
|
20240829,191700,885483100,3020,3020,3020,3020,0
|
|
20240829,191600,885483100,3020,3020,3020,3020,0
|
|
20240829,191500,885483100,3020,3020,3020,3020,0
|
|
20240829,191400,885483100,3020,3020,3020,3020,0
|
|
20240829,191300,885483100,3020,3020,3020,3020,0
|
|
20240829,191200,885483100,3020,3020,3020,3020,0
|
|
20240829,191100,885483100,3020,3020,3020,3020,0
|
|
20240829,191000,885483100,3020,3020,3020,3020,0
|
|
20240829,190900,885483100,3020,3020,3020,3020,0
|
|
20240829,190800,885483100,3020,3020,3020,3020,0
|
|
20240829,190700,885483100,3020,3020,3020,3020,0
|
|
20240829,190600,885483100,3020,3020,3020,3020,0
|
|
20240829,190500,885483100,3020,3020,3020,3020,0
|
|
20240829,190400,885483100,3020,3020,3020,3020,0
|
|
20240829,190300,885483100,3020,3020,3020,3020,0
|
|
20240829,190200,885483100,3020,3020,3020,3020,0
|
|
20240829,190100,885483100,3020,3020,3020,3020,0
|
|
20240829,190000,885483100,3020,3020,3020,3020,0
|
|
20240829,185900,885483100,3020,3020,3020,3020,375
|
|
20240829,185800,885483100,3020,3020,3020,3020,0
|
|
20240829,185700,885483100,3020,3020,3020,3020,0
|
|
20240829,185600,885483100,3020,3020,3020,3020,0
|
|
20240829,185500,885483100,3020,3020,3020,3020,0
|
|
20240829,185400,885483100,3020,3020,3020,3020,0
|
|
20240829,185300,885483100,3020,3020,3020,3020,0
|
|
20240829,185200,885483100,3020,3020,3020,3020,0
|
|
20240829,185100,885483100,3020,3020,3020,3020,0
|
|
20240829,185000,885483100,3020,3020,3020,3020,0
|
|
20240829,184900,885483100,3020,3020,3020,3020,0
|
|
20240829,184800,885483100,3020,3020,3020,3020,0
|
|
20240829,184700,885483100,3020,3020,3020,3020,0
|
|
20240829,184600,885483100,3020,3020,3020,3020,0
|
|
20240829,184500,885483100,3020,3020,3020,3020,0
|
|
20240829,184400,885483100,3020,3020,3020,3020,0
|
|
20240829,184300,885483100,3020,3020,3020,3020,0
|
|
20240829,184200,885483100,3020,3020,3020,3020,0
|
|
20240829,184100,885483100,3020,3020,3020,3020,0
|
|
20240829,184000,885483100,3020,3020,3020,3020,0
|
|
20240829,183900,885483100,3020,3020,3020,3020,0
|
|
20240829,183800,885483100,3020,3020,3020,3020,0
|
|
20240829,183700,885483100,3020,3020,3020,3020,0
|
|
20240829,183600,885483100,3020,3020,3020,3020,0
|
|
20240829,183500,885483100,3020,3020,3020,3020,0
|
|
20240829,183400,885483100,3020,3020,3020,3020,0
|
|
20240829,183300,885483100,3020,3020,3020,3020,0
|
|
20240829,183200,885483100,3020,3020,3020,3020,0
|
|
20240829,183100,885483100,3020,3020,3020,3020,0
|
|
20240829,183000,885483100,3020,3020,3020,3020,0
|
|
20240829,182900,885483100,3020,3020,3020,3020,375
|
|
20240829,182800,885483100,3020,3020,3020,3020,0
|
|
20240829,182700,885483100,3020,3020,3020,3020,0
|
|
20240829,182600,885483100,3020,3020,3020,3020,0
|
|
20240829,182500,885483100,3020,3020,3020,3020,0
|
|
20240829,182400,885483100,3020,3020,3020,3020,0
|
|
20240829,182300,885483100,3020,3020,3020,3020,0
|
|
20240829,182200,885483100,3020,3020,3020,3020,0
|
|
20240829,182100,885483100,3020,3020,3020,3020,0
|
|
20240829,182000,885483100,3020,3020,3020,3020,0
|
|
20240829,181900,885483100,3020,3020,3020,3020,0
|
|
20240829,181800,885483100,3020,3020,3020,3020,0
|
|
20240829,181700,885483100,3020,3020,3020,3020,0
|
|
20240829,181600,885483100,3020,3020,3020,3020,0
|
|
20240829,181500,885483100,3020,3020,3020,3020,0
|
|
20240829,181400,885483100,3020,3020,3020,3020,0
|
|
20240829,181300,885483100,3020,3020,3020,3020,0
|
|
20240829,181200,885483100,3020,3020,3020,3020,0
|
|
20240829,181100,885483100,3020,3020,3020,3020,0
|
|
20240829,181000,885483100,3020,3020,3020,3020,0
|
|
20240829,180900,885483100,3020,3020,3020,3020,0
|
|
20240829,180800,885483100,3020,3020,3020,3020,0
|
|
20240829,180700,885483100,3020,3020,3020,3020,0
|
|
20240829,180600,885483100,3020,3020,3020,3020,0
|
|
20240829,180500,885483100,3020,3020,3020,3020,0
|
|
20240829,180400,885483100,3020,3020,3020,3020,0
|
|
20240829,180300,885483100,3020,3020,3020,3020,0
|
|
20240829,180200,885483100,3020,3020,3020,3020,0
|
|
20240829,180100,885483100,3020,3020,3020,3020,0
|
|
20240829,180000,885483100,3020,3020,3020,3020,0
|
|
20240829,175900,885483100,3020,3020,3020,3020,375
|
|
20240829,175800,885483100,3020,3020,3020,3020,0
|
|
20240829,175700,885483100,3020,3020,3020,3020,0
|
|
20240829,175600,885483100,3020,3020,3020,3020,0
|
|
20240829,175500,885483100,3020,3020,3020,3020,0
|
|
20240829,175400,885483100,3020,3020,3020,3020,0
|
|
20240829,175300,885483100,3020,3020,3020,3020,0
|
|
20240829,175200,885483100,3020,3020,3020,3020,0
|
|
20240829,175100,885483100,3020,3020,3020,3020,0
|
|
20240829,175000,885483100,3020,3020,3020,3020,0
|
|
20240829,174900,885483100,3020,3020,3020,3020,0
|
|
20240829,174800,885483100,3020,3020,3020,3020,0
|
|
20240829,174700,885483100,3020,3020,3020,3020,0
|
|
20240829,174600,885483100,3020,3020,3020,3020,0
|
|
20240829,174500,885483100,3020,3020,3020,3020,0
|
|
20240829,174400,885483100,3020,3020,3020,3020,0
|
|
20240829,174300,885483100,3020,3020,3020,3020,0
|
|
20240829,174200,885483100,3020,3020,3020,3020,0
|
|
20240829,174100,885483100,3020,3020,3020,3020,0
|
|
20240829,174000,885483100,3020,3020,3020,3020,0
|
|
20240829,173900,885483100,3020,3020,3020,3020,0
|
|
20240829,173800,885483100,3020,3020,3020,3020,0
|
|
20240829,173700,885483100,3020,3020,3020,3020,0
|
|
20240829,173600,885483100,3020,3020,3020,3020,0
|
|
20240829,173500,885483100,3020,3020,3020,3020,0
|
|
20240829,173400,885483100,3020,3020,3020,3020,0
|
|
20240829,173300,885483100,3020,3020,3020,3020,0
|
|
20240829,173200,885483100,3020,3020,3020,3020,0
|
|
20240829,173100,885483100,3020,3020,3020,3020,0
|
|
20240829,173000,885483100,3020,3020,3020,3020,0
|
|
20240829,172900,885483100,3020,3020,3020,3020,375
|
|
20240829,172800,885483100,3020,3020,3020,3020,0
|
|
20240829,172700,885483100,3020,3020,3020,3020,0
|
|
20240829,172600,885483100,3020,3020,3020,3020,0
|
|
20240829,172500,885483100,3020,3020,3020,3020,0
|
|
20240829,172400,885483100,3020,3020,3020,3020,0
|
|
20240829,172300,885483100,3020,3020,3020,3020,0
|
|
20240829,172200,885483100,3020,3020,3020,3020,0
|
|
20240829,172100,885483100,3020,3020,3020,3020,0
|
|
20240829,172000,885483100,3020,3020,3020,3020,0
|
|
20240829,171900,885483100,3020,3020,3020,3020,0
|
|
20240829,171800,885483100,3020,3020,3020,3020,0
|
|
20240829,171700,885483100,3020,3020,3020,3020,0
|
|
20240829,171600,885483100,3020,3020,3020,3020,0
|
|
20240829,171500,885483100,3020,3020,3020,3020,0
|
|
20240829,171400,885483100,3020,3020,3020,3020,0
|
|
20240829,171300,885483100,3020,3020,3020,3020,0
|
|
20240829,171200,885483100,3020,3020,3020,3020,0
|
|
20240829,171100,885483100,3020,3020,3020,3020,0
|
|
20240829,171000,885483100,3020,3020,3020,3020,0
|
|
20240829,170900,885483100,3020,3020,3020,3020,0
|
|
20240829,170800,885483100,3020,3020,3020,3020,0
|
|
20240829,170700,885483100,3020,3020,3020,3020,0
|
|
20240829,170600,885483100,3020,3020,3020,3020,0
|
|
20240829,170500,885483100,3020,3020,3020,3020,0
|
|
20240829,170400,885483100,3020,3020,3020,3020,0
|
|
20240829,170300,885483100,3020,3020,3020,3020,0
|
|
20240829,170200,885483100,3020,3020,3020,3020,0
|
|
20240829,170100,885483100,3020,3020,3020,3020,0
|
|
20240829,170000,885483100,3020,3020,3020,3020,0
|
|
20240829,165900,885483100,3020,3020,3020,3020,375
|
|
20240829,165800,885483100,3020,3020,3020,3020,0
|
|
20240829,165700,885483100,3020,3020,3020,3020,0
|
|
20240829,165600,885483100,3020,3020,3020,3020,0
|
|
20240829,165500,885483100,3020,3020,3020,3020,0
|
|
20240829,165400,885483100,3020,3020,3020,3020,0
|
|
20240829,165300,885483100,3020,3020,3020,3020,0
|
|
20240829,165200,885483100,3020,3020,3020,3020,0
|
|
20240829,165100,885483100,3020,3020,3020,3020,0
|
|
20240829,165000,885483100,3020,3020,3020,3020,0
|
|
20240829,164900,885483100,3020,3020,3020,3020,0
|
|
20240829,164800,885483100,3020,3020,3020,3020,0
|
|
20240829,164700,885483100,3020,3020,3020,3020,0
|
|
20240829,164600,885483100,3020,3020,3020,3020,0
|
|
20240829,164500,885483100,3020,3020,3020,3020,0
|
|
20240829,164400,885483100,3020,3020,3020,3020,0
|
|
20240829,164300,885483100,3020,3020,3020,3020,0
|
|
20240829,164200,885483100,3020,3020,3020,3020,0
|
|
20240829,164100,885483100,3020,3020,3020,3020,0
|
|
20240829,164000,885483100,3020,3020,3020,3020,0
|
|
20240829,163900,885483100,3020,3020,3020,3020,0
|
|
20240829,163800,885483100,3020,3020,3020,3020,0
|
|
20240829,163700,885483100,3020,3020,3020,3020,0
|
|
20240829,163600,885483100,3020,3020,3020,3020,0
|
|
20240829,163500,885483100,3020,3020,3020,3020,0
|
|
20240829,163400,885483100,3020,3020,3020,3020,0
|
|
20240829,163300,885483100,3020,3020,3020,3020,0
|
|
20240829,163200,885483100,3020,3020,3020,3020,0
|
|
20240829,163100,885483100,3020,3020,3020,3020,0
|
|
20240829,163000,885483100,3020,3020,3020,3020,0
|
|
20240829,162900,885483100,3020,3020,3020,3020,375
|
|
20240829,162800,885483100,3020,3020,3020,3020,0
|
|
20240829,162700,885483100,3020,3020,3020,3020,0
|
|
20240829,162600,885483100,3020,3020,3020,3020,0
|
|
20240829,162500,885483100,3020,3020,3020,3020,0
|
|
20240829,162400,885483100,3020,3020,3020,3020,0
|
|
20240829,162300,885483100,3020,3020,3020,3020,0
|
|
20240829,162200,885483100,3020,3020,3020,3020,0
|
|
20240829,162100,885483100,3020,3020,3020,3020,0
|
|
20240829,162000,885483100,3020,3020,3020,3020,0
|
|
20240829,161900,885483100,3020,3020,3020,3020,0
|
|
20240829,161800,885483100,3020,3020,3020,3020,0
|
|
20240829,161700,885483100,3020,3020,3020,3020,0
|
|
20240829,161600,885483100,3020,3020,3020,3020,0
|
|
20240829,161500,885483100,3020,3020,3020,3020,0
|
|
20240829,161400,885483100,3020,3020,3020,3020,0
|
|
20240829,161300,885483100,3020,3020,3020,3020,0
|
|
20240829,161200,885483100,3020,3020,3020,3020,0
|
|
20240829,161100,885483100,3020,3020,3020,3020,0
|
|
20240829,161000,885483100,3020,3020,3020,3020,0
|
|
20240829,160900,885483100,3020,3020,3020,3020,0
|
|
20240829,160800,885483100,3020,3020,3020,3020,0
|
|
20240829,160700,885483100,3020,3020,3020,3020,0
|
|
20240829,160600,885483100,3020,3020,3020,3020,0
|
|
20240829,160500,885483100,3020,3020,3020,3020,0
|
|
20240829,160400,885483100,3020,3020,3020,3020,0
|
|
20240829,160300,885483100,3020,3020,3020,3020,0
|
|
20240829,160200,885483100,3020,3020,3020,3020,0
|
|
20240829,160100,885483100,3020,3020,3020,3020,0
|
|
20240829,160000,885483100,3020,3020,3020,3020,0
|
|
20240829,155900,885483100,3020,3020,3020,3020,375
|
|
20240829,155800,885483100,3020,3020,3020,3020,0
|
|
20240829,155700,885483100,3020,3020,3020,3020,0
|
|
20240829,155600,885483100,3020,3020,3020,3020,0
|
|
20240829,155500,885483100,3020,3020,3020,3020,0
|
|
20240829,155400,885483100,3020,3020,3020,3020,0
|
|
20240829,155300,885483100,3020,3020,3020,3020,0
|
|
20240829,155200,885483100,3020,3020,3020,3020,0
|
|
20240829,155100,885483100,3020,3020,3020,3020,0
|
|
20240829,155000,885483100,3020,3020,3020,3020,0
|
|
20240829,154900,885483100,3020,3020,3020,3020,0
|
|
20240829,154800,885483100,3020,3020,3020,3020,0
|
|
20240829,154700,885483100,3020,3020,3020,3020,0
|
|
20240829,154600,885483100,3020,3020,3020,3020,0
|
|
20240829,154500,885483100,3020,3020,3020,3020,0
|
|
20240829,154400,885483100,3020,3020,3020,3020,0
|
|
20240829,154300,885483100,3020,3020,3020,3020,0
|
|
20240829,154200,885483100,3020,3020,3020,3020,0
|
|
20240829,154100,885483100,3020,3020,3020,3020,0
|
|
20240829,154000,885483100,3020,3020,3020,3020,0
|
|
20240829,153900,885483100,3020,3020,3020,3020,0
|
|
20240829,153800,885483100,3020,3020,3020,3020,0
|
|
20240829,153700,885483100,3020,3020,3020,3020,0
|
|
20240829,153600,885483100,3020,3020,3020,3020,0
|
|
20240829,153500,885483100,3020,3020,3020,3020,0
|
|
20240829,153400,885483100,3020,3020,3020,3020,0
|
|
20240829,153300,885483100,3020,3020,3020,3020,0
|
|
20240829,153200,885483100,3020,3020,3020,3020,0
|
|
20240829,153100,885483100,3020,3020,3020,3020,0
|
|
20240829,153000,885483100,3020,3020,3020,3020,375
|
|
20240829,152900,884350600,3030,3030,3030,3030,0
|
|
20240829,152800,884350600,3030,3030,3030,3030,0
|
|
20240829,152700,884350600,3030,3030,3030,3030,0
|
|
20240829,152600,884350600,3030,3030,3030,3030,0
|
|
20240829,152500,884350600,3030,3030,3030,3030,0
|
|
20240829,152400,884350600,3030,3030,3030,3030,0
|
|
20240829,152300,884350600,3030,3030,3030,3030,0
|
|
20240829,152200,884350600,3030,3030,3030,3030,0
|
|
20240829,152100,884350600,3030,3030,3030,3030,0
|
|
20240829,152000,884350600,3030,3030,3030,3030,0
|
|
20240829,151900,884350600,3030,2995,3035,2995,1822
|
|
20240829,151800,878888565,2985,2985,2985,2985,437
|
|
20240829,151700,877584120,2995,2990,2995,2985,245
|
|
20240829,151600,876852755,2990,2975,2990,2975,203
|
|
20240829,151500,876248800,2980,2975,2985,2975,662
|
|
20240829,151400,874276510,2975,2990,2990,2975,3833
|
|
20240829,151300,862847390,2995,2995,2995,2995,28
|
|
20240829,151200,862763530,2995,3005,3005,2995,4165
|
|
20240829,151100,850263345,3005,3005,3005,3005,98
|
|
20240829,151000,849968855,3015,3015,3015,3015,0
|
|
20240829,150900,849968855,3015,3015,3015,3015,1
|
|
20240829,150800,849965840,3010,3010,3010,3010,0
|
|
20240829,150700,849965840,3010,3010,3010,3010,1
|
|
20240829,150600,849962830,3010,3015,3015,3010,100
|
|
20240829,150500,849661825,3010,3010,3010,3010,453
|
|
20240829,150400,848298295,3005,3005,3005,3005,116
|
|
20240829,150300,847949715,3010,3010,3010,3010,79
|
|
20240829,150200,847711925,3010,3015,3015,3010,1208
|
|
20240829,150100,844075505,3015,3015,3015,3015,531
|
|
20240829,150000,842474540,3025,3025,3025,3025,1
|
|
20240829,145900,842471515,3015,3015,3015,3015,1
|
|
20240829,145800,842468500,3020,3020,3020,3020,0
|
|
20240829,145700,842468500,3020,3020,3020,3020,0
|
|
20240829,145600,842468500,3020,3020,3020,3020,50
|
|
20240829,145500,842317500,3020,3020,3020,3020,0
|
|
20240829,145400,842317500,3020,3020,3020,3020,0
|
|
20240829,145300,842317500,3020,3020,3020,3020,0
|
|
20240829,145200,842317500,3020,3020,3020,3020,1000
|
|
20240829,145100,839297500,3025,3025,3025,3025,0
|
|
20240829,145000,839297500,3025,3025,3025,3025,1
|
|
20240829,144900,839294475,3025,3025,3025,3025,0
|
|
20240829,144800,839294475,3025,3025,3025,3025,9
|
|
20240829,144700,839267250,3025,3025,3025,3025,0
|
|
20240829,144600,839267250,3025,3025,3025,3025,1
|
|
20240829,144500,839264225,3015,3020,3020,3015,1137
|
|
20240829,144400,835831130,3025,3025,3025,3025,1
|
|
20240829,144300,835828105,3020,3020,3020,3020,2031
|
|
20240829,144200,829694485,3020,3020,3020,3020,0
|
|
20240829,144100,829694485,3020,3020,3020,3020,0
|
|
20240829,144000,829694485,3020,3020,3020,3020,0
|
|
20240829,143900,829694485,3020,3020,3020,3020,1
|
|
20240829,143800,829691465,3020,3020,3020,3020,0
|
|
20240829,143700,829691465,3020,3020,3020,3020,0
|
|
20240829,143600,829691465,3020,3020,3020,3020,159
|
|
20240829,143500,829211285,3020,3020,3020,3020,0
|
|
20240829,143400,829211285,3020,3020,3020,3020,0
|
|
20240829,143300,829211285,3020,3020,3020,3020,0
|
|
20240829,143200,829211285,3020,3020,3020,3020,1620
|
|
20240829,143100,824318885,3025,3025,3025,3025,0
|
|
20240829,143000,824318885,3025,3025,3025,3025,900
|
|
20240829,142900,821596385,3030,3035,3035,3030,21
|
|
20240829,142800,821532750,3040,3040,3040,3040,0
|
|
20240829,142700,821532750,3040,3040,3040,3040,3
|
|
20240829,142600,821523630,3030,3030,3030,3030,0
|
|
20240829,142500,821523630,3030,3030,3030,3030,0
|
|
20240829,142400,821523630,3030,3030,3030,3030,33
|
|
20240829,142300,821423640,3030,3030,3030,3030,0
|
|
20240829,142200,821423640,3030,3030,3030,3030,0
|
|
20240829,142100,821423640,3030,3030,3030,3030,0
|
|
20240829,142000,821423640,3030,3030,3030,3030,0
|
|
20240829,141900,821423640,3030,3030,3030,3030,0
|
|
20240829,141800,821423640,3030,3030,3030,3030,0
|
|
20240829,141700,821423640,3030,3030,3030,3030,286
|
|
20240829,141600,820557060,3030,3030,3030,3030,0
|
|
20240829,141500,820557060,3030,3030,3030,3030,39
|
|
20240829,141400,820438890,3030,3055,3055,3030,403
|
|
20240829,141300,819217425,3055,3055,3055,3055,2
|
|
20240829,141200,819211315,3055,3055,3055,3055,0
|
|
20240829,141100,819211315,3055,3055,3055,3055,0
|
|
20240829,141000,819211315,3055,3050,3055,3050,10
|
|
20240829,140900,819180795,3045,3045,3045,3045,0
|
|
20240829,140800,819180795,3045,3045,3045,3045,1682
|
|
20240829,140700,814059105,3045,3045,3045,3045,0
|
|
20240829,140600,814059105,3045,3045,3045,3045,0
|
|
20240829,140500,814059105,3045,3045,3045,3045,0
|
|
20240829,140400,814059105,3045,3025,3045,3025,7
|
|
20240829,140300,814037890,3025,3025,3025,3025,50
|
|
20240829,140200,813886640,3025,3025,3025,3025,0
|
|
20240829,140100,813886640,3025,3025,3025,3025,0
|
|
20240829,140000,813886640,3025,3025,3025,3025,10
|
|
20240829,135900,813856390,3045,3045,3045,3045,328
|
|
20240829,135800,812857630,3045,3045,3045,3045,0
|
|
20240829,135700,812857630,3045,3045,3045,3045,0
|
|
20240829,135600,812857630,3045,3045,3045,3045,0
|
|
20240829,135500,812857630,3045,3045,3045,3045,0
|
|
20240829,135400,812857630,3045,3035,3045,3035,1052
|
|
20240829,135300,809656610,3035,3035,3035,3035,1207
|
|
20240829,135200,805993365,3020,3020,3020,3020,0
|
|
20240829,135100,805993365,3020,3030,3045,3020,3297
|
|
20240829,135000,795971385,3045,3045,3045,3045,0
|
|
20240829,134900,795971385,3045,3045,3045,3045,0
|
|
20240829,134800,795971385,3045,3045,3045,3045,0
|
|
20240829,134700,795971385,3045,3045,3045,3045,0
|
|
20240829,134600,795971385,3045,3030,3045,3030,117
|
|
20240829,134500,795616725,3030,3030,3030,3030,85
|
|
20240829,134400,795359175,3035,3035,3035,3035,800
|
|
20240829,134300,792931175,3055,3055,3055,3055,0
|
|
20240829,134200,792931175,3055,3055,3055,3055,0
|
|
20240829,134100,792931175,3055,3055,3055,3055,0
|
|
20240829,134000,792931175,3055,3055,3055,3055,0
|
|
20240829,133900,792931175,3055,3055,3055,3055,0
|
|
20240829,133800,792931175,3055,3055,3055,3055,0
|
|
20240829,133700,792931175,3055,3055,3055,3055,0
|
|
20240829,133600,792931175,3055,3045,3055,3045,73
|
|
20240829,133500,792708570,3040,3040,3040,3040,85
|
|
20240829,133400,792450170,3040,3040,3040,3040,0
|
|
20240829,133300,792450170,3040,3040,3040,3040,0
|
|
20240829,133200,792450170,3040,3040,3040,3040,86
|
|
20240829,133100,792188730,3045,3045,3045,3045,0
|
|
20240829,133000,792188730,3045,3045,3045,3045,0
|
|
20240829,132900,792188730,3045,3045,3045,3045,0
|
|
20240829,132800,792188730,3045,3045,3045,3045,30
|
|
20240829,132700,792097380,3050,3050,3050,3050,0
|
|
20240829,132600,792097380,3050,3050,3050,3050,0
|
|
20240829,132500,792097380,3050,3050,3050,3050,0
|
|
20240829,132400,792097380,3050,3050,3050,3050,0
|
|
20240829,132300,792097380,3050,3050,3050,3050,0
|
|
20240829,132200,792097380,3050,3050,3050,3050,7
|
|
20240829,132100,792076030,3025,3025,3025,3025,0
|
|
20240829,132000,792076030,3025,3025,3025,3025,0
|
|
20240829,131900,792076030,3025,3025,3025,3025,0
|
|
20240829,131800,792076030,3025,3025,3025,3025,0
|
|
20240829,131700,792076030,3025,3025,3025,3025,0
|
|
20240829,131600,792076030,3025,3025,3025,3025,1251
|
|
20240829,131500,788291755,3025,3025,3025,3025,0
|
|
20240829,131400,788291755,3025,3025,3025,3025,6500
|
|
20240829,131300,768629255,3050,3040,3050,3040,308
|
|
20240829,131200,767690770,3040,3030,3040,3030,190
|
|
20240829,131100,767114715,3020,3020,3020,3020,0
|
|
20240829,131000,767114715,3020,3030,3030,3020,31013
|
|
20240829,130900,673452370,3025,3025,3025,3025,500
|
|
20240829,130800,671939870,3030,3030,3030,3030,0
|
|
20240829,130700,671939870,3030,3030,3030,3030,0
|
|
20240829,130600,671939870,3030,3020,3030,3020,10
|
|
20240829,130500,671909630,3020,3020,3020,3020,100
|
|
20240829,130400,671607630,3015,3015,3015,3015,0
|
|
20240829,130300,671607630,3015,3015,3015,3015,700
|
|
20240829,130200,669497130,3015,3015,3015,3015,0
|
|
20240829,130100,669497130,3015,3015,3015,3015,0
|
|
20240829,130000,669497130,3015,3015,3015,3015,0
|
|
20240829,125900,669497130,3015,3015,3015,3015,0
|
|
20240829,125800,669497130,3015,3015,3015,3015,0
|
|
20240829,125700,669497130,3015,3015,3015,3015,50000
|
|
20240829,125600,518747130,3015,3015,3015,3015,100
|
|
20240829,125500,518445630,3015,3020,3020,3015,16148
|
|
20240829,125400,469684410,3020,3020,3020,3020,2
|
|
20240829,125300,469678370,3020,3020,3020,3020,0
|
|
20240829,125200,469678370,3020,3020,3020,3020,15002
|
|
20240829,125100,424372330,3020,3020,3020,3020,0
|
|
20240829,125000,424372330,3020,3020,3020,3020,100
|
|
20240829,124900,424070330,3020,3020,3020,3020,0
|
|
20240829,124800,424070330,3020,3020,3020,3020,0
|
|
20240829,124700,424070330,3020,3020,3020,3020,222
|
|
20240829,124600,423399890,3020,3020,3020,3020,0
|
|
20240829,124500,423399890,3020,3020,3020,3020,629
|
|
20240829,124400,421500310,3030,3030,3030,3030,0
|
|
20240829,124300,421500310,3030,3030,3030,3030,0
|
|
20240829,124200,421500310,3030,3030,3030,3030,200
|
|
20240829,124100,420894310,3030,3030,3030,3030,3
|
|
20240829,124000,420885220,3020,3020,3020,3020,0
|
|
20240829,123900,420885220,3020,3020,3020,3020,128
|
|
20240829,123800,420498660,3020,3020,3020,3020,0
|
|
20240829,123700,420498660,3020,3020,3020,3020,201
|
|
20240829,123600,419891640,3015,3015,3015,3015,0
|
|
20240829,123500,419891640,3015,3015,3015,3015,245
|
|
20240829,123400,419152965,3020,3020,3020,3020,0
|
|
20240829,123300,419152965,3020,3020,3020,3020,0
|
|
20240829,123200,419152965,3020,3020,3020,3020,2210
|
|
20240829,123100,412478765,3020,3020,3020,3020,0
|
|
20240829,123000,412478765,3020,3020,3020,3020,0
|
|
20240829,122900,412478765,3020,3020,3020,3020,1000
|
|
20240829,122800,409458765,3025,3025,3025,3025,1136
|
|
20240829,122700,406022365,3025,3030,3030,3025,339
|
|
20240829,122600,404996875,3035,3035,3035,3035,0
|
|
20240829,122500,404996875,3035,3035,3035,3035,0
|
|
20240829,122400,404996875,3035,3035,3035,3035,0
|
|
20240829,122300,404996875,3035,3030,3035,3030,618
|
|
20240829,122200,403121295,3030,3030,3030,3030,8
|
|
20240829,122100,403097055,3030,3030,3030,3030,0
|
|
20240829,122000,403097055,3030,3030,3030,3030,32
|
|
20240829,121900,403000095,3025,3025,3025,3025,300
|
|
20240829,121800,402092595,3030,3035,3035,3030,2408
|
|
20240829,121700,394785855,3040,3040,3040,3040,0
|
|
20240829,121600,394785855,3040,3040,3040,3040,0
|
|
20240829,121500,394785855,3040,3040,3040,3040,0
|
|
20240829,121400,394785855,3040,3040,3040,3040,0
|
|
20240829,121300,394785855,3040,3040,3040,3040,0
|
|
20240829,121200,394785855,3040,3040,3040,3040,395
|
|
20240829,121100,393585055,3040,3040,3040,3040,100
|
|
20240829,121000,393281055,3045,3045,3045,3045,100
|
|
20240829,120900,392976555,3050,3050,3050,3050,0
|
|
20240829,120800,392976555,3050,3050,3050,3050,5
|
|
20240829,120700,392961305,3045,3045,3045,3045,150
|
|
20240829,120600,392504555,3040,3035,3040,3035,365
|
|
20240829,120500,391394960,3040,3040,3040,3040,0
|
|
20240829,120400,391394960,3040,3040,3040,3040,0
|
|
20240829,120300,391394960,3040,3040,3040,3040,0
|
|
20240829,120200,391394960,3040,3040,3040,3040,0
|
|
20240829,120100,391394960,3040,3040,3040,3040,0
|
|
20240829,120000,391394960,3040,3040,3040,3040,20
|
|
20240829,115900,391334160,3025,3025,3025,3025,0
|
|
20240829,115800,391334160,3025,3025,3025,3025,0
|
|
20240829,115700,391334160,3025,3025,3025,3025,0
|
|
20240829,115600,391334160,3025,3025,3025,3025,2605
|
|
20240829,115500,383454035,3025,3025,3025,3025,1383
|
|
20240829,115400,379270460,3020,3020,3020,3020,0
|
|
20240829,115300,379270460,3020,3020,3020,3020,0
|
|
20240829,115200,379270460,3020,3020,3020,3020,0
|
|
20240829,115100,379270460,3020,3020,3020,3020,307
|
|
20240829,115000,378343320,3020,3025,3025,3020,7
|
|
20240829,114900,378322170,3020,3020,3020,3020,5
|
|
20240829,114800,378307070,3020,3025,3025,3020,838
|
|
20240829,114700,375772135,3025,3025,3025,3025,5
|
|
20240829,114600,375757010,3025,3025,3025,3025,5
|
|
20240829,114500,375741885,3025,3025,3025,3025,5
|
|
20240829,114400,375726760,3025,3025,3025,3025,5
|
|
20240829,114300,375711635,3025,3035,3040,3025,31
|
|
20240829,114200,375617475,3025,3025,3025,3025,5
|
|
20240829,114100,375602350,3025,3025,3025,3025,11
|
|
20240829,114000,375569075,3025,3025,3025,3025,0
|
|
20240829,113900,375569075,3025,3025,3025,3025,0
|
|
20240829,113800,375569075,3025,3025,3025,3025,23
|
|
20240829,113700,375499500,3025,3025,3025,3025,893
|
|
20240829,113600,372798175,3040,3040,3040,3040,0
|
|
20240829,113500,372798175,3040,3025,3040,3025,19
|
|
20240829,113400,372740670,3025,3025,3025,3025,32
|
|
20240829,113300,372643870,3025,3025,3025,3025,95
|
|
20240829,113200,372356495,3025,3025,3025,3025,22
|
|
20240829,113100,372289945,3025,3025,3025,3025,173
|
|
20240829,113000,371766620,3025,3025,3025,3025,22
|
|
20240829,112900,371700070,3025,3025,3025,3025,1
|
|
20240829,112800,371697045,3030,3030,3030,3030,200
|
|
20240829,112700,371091045,3030,3030,3030,3030,22
|
|
20240829,112600,371024385,3045,3045,3045,3045,0
|
|
20240829,112500,371024385,3045,3045,3045,3045,0
|
|
20240829,112400,371024385,3045,3045,3045,3045,0
|
|
20240829,112300,371024385,3045,3045,3045,3045,39
|
|
20240829,112200,370905630,3045,3045,3045,3045,1
|
|
20240829,112100,370902585,3045,3040,3045,3040,31
|
|
20240829,112000,370808195,3045,3045,3045,3030,736
|
|
20240829,111900,368567510,3030,3030,3030,3030,4
|
|
20240829,111800,368555390,3030,3030,3030,3030,150
|
|
20240829,111700,368100890,3030,3030,3030,3030,465
|
|
20240829,111600,366691940,3035,3045,3045,3035,6
|
|
20240829,111500,366673720,3045,3045,3045,3045,0
|
|
20240829,111400,366673720,3045,3030,3045,3030,1531
|
|
20240829,111300,362019325,3020,3020,3020,3020,0
|
|
20240829,111200,362019325,3020,3020,3020,3020,0
|
|
20240829,111100,362019325,3020,3020,3020,3020,0
|
|
20240829,111000,362019325,3020,3020,3020,3020,0
|
|
20240829,110900,362019325,3020,3020,3020,3020,0
|
|
20240829,110800,362019325,3020,3020,3020,3020,1
|
|
20240829,110700,362016305,3020,3020,3020,3020,10
|
|
20240829,110600,361986105,3020,3020,3020,3020,100
|
|
20240829,110500,361684105,3020,3030,3030,3020,184
|
|
20240829,110400,361126925,3020,3020,3020,3020,0
|
|
20240829,110300,361126925,3020,3020,3020,3020,100
|
|
20240829,110200,360824925,3030,3030,3030,3030,20
|
|
20240829,110100,360764325,3020,3030,3030,3020,68
|
|
20240829,110000,360558865,3020,3020,3020,3020,0
|
|
20240829,105900,360558865,3020,3020,3020,3020,283
|
|
20240829,105800,359704205,3020,3020,3020,3020,0
|
|
20240829,105700,359704205,3020,3025,3025,3020,297
|
|
20240829,105600,358806565,3025,3025,3025,3025,0
|
|
20240829,105500,358806565,3025,3030,3030,3025,20
|
|
20240829,105400,358746015,3025,3025,3025,3025,1
|
|
20240829,105300,358742990,3025,3025,3025,3025,0
|
|
20240829,105200,358742990,3025,3025,3025,3025,80
|
|
20240829,105100,358500990,3025,3025,3025,3025,0
|
|
20240829,105000,358500990,3025,3025,3025,3025,1
|
|
20240829,104900,358497965,3030,3030,3030,3030,819
|
|
20240829,104800,356016395,3030,3035,3035,3030,2431
|
|
20240829,104700,348639625,3035,3035,3035,3035,0
|
|
20240829,104600,348639625,3035,3035,3035,3035,0
|
|
20240829,104500,348639625,3035,3035,3035,3035,928
|
|
20240829,104400,345823145,3035,3050,3050,3035,4980
|
|
20240829,104300,330680025,3050,3055,3055,3050,800
|
|
20240829,104200,328240015,3055,3055,3055,3055,1001
|
|
20240829,104100,325181960,3055,3085,3085,3055,18932
|
|
20240829,104000,267170555,3085,3085,3085,3085,0
|
|
20240829,103900,267170555,3085,3085,3085,3085,0
|
|
20240829,103800,267170555,3085,3085,3085,3085,252
|
|
20240829,103700,266393135,3085,3090,3090,3085,1041
|
|
20240829,103600,263181110,3090,3090,3090,3090,2
|
|
20240829,103500,263174930,3090,3090,3090,3090,4
|
|
20240829,103400,263162570,3085,3085,3085,3085,0
|
|
20240829,103300,263162570,3085,3085,3085,3085,1
|
|
20240829,103200,263159485,3085,3085,3085,3085,0
|
|
20240829,103100,263159485,3085,3095,3095,3085,162
|
|
20240829,103000,262658920,3090,3090,3090,3090,16
|
|
20240829,102900,262609480,3095,3095,3095,3095,0
|
|
20240829,102800,262609480,3095,3095,3095,3095,0
|
|
20240829,102700,262609480,3095,3095,3095,3095,1
|
|
20240829,102600,262606385,3090,3090,3090,3090,100
|
|
20240829,102500,262297385,3100,3100,3100,3100,0
|
|
20240829,102400,262297385,3100,3100,3100,3100,5
|
|
20240829,102300,262281885,3100,3100,3100,3100,0
|
|
20240829,102200,262281885,3100,3100,3100,3100,0
|
|
20240829,102100,262281885,3100,3100,3100,3100,0
|
|
20240829,102000,262281885,3100,3085,3100,3085,177
|
|
20240829,101900,261735825,3085,3085,3085,3085,111
|
|
20240829,101800,261393390,3085,3085,3085,3085,0
|
|
20240829,101700,261393390,3085,3090,3090,3085,478
|
|
20240829,101600,259917820,3090,3090,3090,3090,0
|
|
20240829,101500,259917820,3090,3090,3090,3090,0
|
|
20240829,101400,259917820,3090,3095,3095,3090,100
|
|
20240829,101300,259608765,3090,3090,3090,3090,0
|
|
20240829,101200,259608765,3090,3095,3095,3090,44
|
|
20240829,101100,259472590,3100,3100,3100,3100,230
|
|
20240829,101000,258759590,3100,3100,3100,3100,1
|
|
20240829,100900,258756490,3100,3100,3100,3100,0
|
|
20240829,100800,258756490,3100,3100,3100,3100,34
|
|
20240829,100700,258651090,3100,3100,3100,3100,153
|
|
20240829,100600,258176790,3100,3100,3100,3100,1600
|
|
20240829,100500,253216790,3100,3100,3100,3100,463
|
|
20240829,100400,251781490,3100,3110,3110,3100,1285
|
|
20240829,100300,247795685,3105,3105,3105,3105,0
|
|
20240829,100200,247795685,3105,3105,3105,3105,0
|
|
20240829,100100,247795685,3105,3105,3105,3105,333
|
|
20240829,100000,246761720,3105,3105,3105,3105,0
|
|
20240829,095900,246761720,3105,3105,3105,3105,0
|
|
20240829,095800,246761720,3105,3105,3105,3105,0
|
|
20240829,095700,246761720,3105,3105,3105,3105,90
|
|
20240829,095600,246482270,3105,3105,3105,3105,26
|
|
20240829,095500,246401540,3100,3100,3100,3100,0
|
|
20240829,095400,246401540,3100,3100,3100,3100,0
|
|
20240829,095300,246401540,3100,3105,3105,3100,1005
|
|
20240829,095200,243284400,3105,3105,3105,3105,1495
|
|
20240829,095100,238642425,3105,3105,3105,3105,33
|
|
20240829,095000,238539960,3100,3100,3100,3100,532
|
|
20240829,094900,236890760,3100,3105,3105,3100,3200
|
|
20240829,094800,226968760,3135,3135,3135,3135,2800
|
|
20240829,094700,218190760,3135,3100,3135,3100,803
|
|
20240829,094600,215677605,3100,3100,3100,3100,219
|
|
20240829,094500,214998705,3100,3100,3100,3100,500
|
|
20240829,094400,213448705,3100,3100,3100,3100,1
|
|
20240829,094300,213445605,3100,3100,3100,3100,1400
|
|
20240829,094200,209105605,3100,3105,3105,3100,110
|
|
20240829,094100,208764385,3105,3110,3110,3105,102
|
|
20240829,094000,208447450,3140,3120,3140,3120,86
|
|
20240829,093900,208178375,3120,3120,3120,3120,0
|
|
20240829,093800,208178375,3120,3100,3120,3095,1047
|
|
20240829,093700,204933210,3100,3120,3120,3100,566
|
|
20240829,093600,203178590,3115,3115,3115,3100,3238
|
|
20240829,093500,193137935,3110,3110,3115,3110,4120
|
|
20240829,093400,180324730,3110,3100,3110,3100,81
|
|
20240829,093300,180073520,3095,3095,3095,3095,245
|
|
20240829,093200,179315245,3100,3080,3100,3080,32
|
|
20240829,093100,179216660,3080,3085,3085,3080,2210
|
|
20240829,093000,172405840,3085,3090,3090,3080,6627
|
|
20240829,092900,151987570,3090,3100,3100,3090,10100
|
|
20240829,092800,120771850,3100,3115,3115,3100,2047
|
|
20240829,092700,114424355,3120,3110,3120,3110,7
|
|
20240829,092600,114402525,3105,3105,3105,3105,0
|
|
20240829,092500,114402525,3105,3110,3120,3105,197
|
|
20240829,092400,113790765,3115,3100,3115,3100,516
|
|
20240829,092300,112186490,3100,3100,3100,3100,326
|
|
20240829,092200,111175890,3095,3100,3100,3095,536
|
|
20240829,092100,109515215,3100,3100,3100,3095,894
|
|
20240829,092000,106745715,3100,3100,3100,3095,1415
|
|
20240829,091900,102362965,3105,3105,3105,3100,211
|
|
20240829,091800,101707910,3105,3105,3105,3105,71
|
|
20240829,091700,101487455,3100,3110,3110,3100,270
|
|
20240829,091600,100650255,3095,3105,3105,3095,160
|
|
20240829,091500,100154035,3095,3095,3095,3095,0
|
|
20240829,091400,100154035,3095,3095,3095,3095,106
|
|
20240829,091300,99825965,3090,3105,3105,3090,284
|
|
20240829,091200,98946410,3110,3125,3125,3110,963
|
|
20240829,091100,95946940,3150,3150,3150,3150,2
|
|
20240829,091000,95940640,3140,3150,3150,3140,1175
|
|
20240829,090900,92244770,3150,3135,3150,3135,1148
|
|
20240829,090800,88640250,3135,3135,3135,3130,647
|
|
20240829,090700,86611910,3140,3130,3140,3130,305
|
|
20240829,090600,85655720,3125,3080,3125,3080,3125
|
|
20240829,090500,75947400,3070,3115,3115,3060,5325
|
|
20240829,090400,59582430,3090,3090,3095,3090,867
|
|
20240829,090300,56903375,3085,3110,3120,3085,5663
|
|
20240829,090200,39358880,3105,3110,3120,3080,397
|
|
20240829,090100,38126895,3075,3125,3125,3070,9004
|
|
20240829,090000,10280250,3130,3200,3200,3115,3141
|