693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,203000,593404775,3385,3385,3385,3385,5806
|
|
20240830,202900,593404775,3385,3385,3385,3385,0
|
|
20240830,202800,593404775,3385,3385,3385,3385,0
|
|
20240830,202700,593404775,3385,3385,3385,3385,0
|
|
20240830,202600,593404775,3385,3385,3385,3385,0
|
|
20240830,202500,593404775,3385,3385,3385,3385,0
|
|
20240830,202400,593404775,3385,3385,3385,3385,0
|
|
20240830,202300,593404775,3385,3385,3385,3385,0
|
|
20240830,202200,593404775,3385,3385,3385,3385,0
|
|
20240830,202100,593404775,3385,3385,3385,3385,0
|
|
20240830,202000,593404775,3385,3385,3385,3385,0
|
|
20240830,201900,593404775,3385,3385,3385,3385,0
|
|
20240830,201800,593404775,3385,3385,3385,3385,0
|
|
20240830,201700,593404775,3385,3385,3385,3385,0
|
|
20240830,201600,593404775,3385,3385,3385,3385,0
|
|
20240830,201500,593404775,3385,3385,3385,3385,0
|
|
20240830,201400,593404775,3385,3385,3385,3385,0
|
|
20240830,201300,593404775,3385,3385,3385,3385,0
|
|
20240830,201200,593404775,3385,3385,3385,3385,0
|
|
20240830,201100,593404775,3385,3385,3385,3385,0
|
|
20240830,201000,593404775,3385,3385,3385,3385,0
|
|
20240830,200900,593404775,3385,3385,3385,3385,0
|
|
20240830,200800,593404775,3385,3385,3385,3385,0
|
|
20240830,200700,593404775,3385,3385,3385,3385,0
|
|
20240830,200600,593404775,3385,3385,3385,3385,0
|
|
20240830,200500,593404775,3385,3385,3385,3385,0
|
|
20240830,200400,593404775,3385,3385,3385,3385,0
|
|
20240830,200300,593404775,3385,3385,3385,3385,0
|
|
20240830,200200,593404775,3385,3385,3385,3385,0
|
|
20240830,200100,593404775,3385,3385,3385,3385,0
|
|
20240830,200000,593404775,3385,3385,3385,3385,5806
|
|
20240830,195900,593404775,3385,3385,3385,3385,0
|
|
20240830,195800,593404775,3385,3385,3385,3385,0
|
|
20240830,195700,593404775,3385,3385,3385,3385,0
|
|
20240830,195600,593404775,3385,3385,3385,3385,0
|
|
20240830,195500,593404775,3385,3385,3385,3385,0
|
|
20240830,195400,593404775,3385,3385,3385,3385,0
|
|
20240830,195300,593404775,3385,3385,3385,3385,0
|
|
20240830,195200,593404775,3385,3385,3385,3385,0
|
|
20240830,195100,593404775,3385,3385,3385,3385,0
|
|
20240830,195000,593404775,3385,3385,3385,3385,0
|
|
20240830,194900,593404775,3385,3385,3385,3385,0
|
|
20240830,194800,593404775,3385,3385,3385,3385,0
|
|
20240830,194700,593404775,3385,3385,3385,3385,0
|
|
20240830,194600,593404775,3385,3385,3385,3385,0
|
|
20240830,194500,593404775,3385,3385,3385,3385,0
|
|
20240830,194400,593404775,3385,3385,3385,3385,0
|
|
20240830,194300,593404775,3385,3385,3385,3385,0
|
|
20240830,194200,593404775,3385,3385,3385,3385,0
|
|
20240830,194100,593404775,3385,3385,3385,3385,0
|
|
20240830,194000,593404775,3385,3385,3385,3385,0
|
|
20240830,193900,593404775,3385,3385,3385,3385,0
|
|
20240830,193800,593404775,3385,3385,3385,3385,0
|
|
20240830,193700,593404775,3385,3385,3385,3385,0
|
|
20240830,193600,593404775,3385,3385,3385,3385,0
|
|
20240830,193500,593404775,3385,3385,3385,3385,0
|
|
20240830,193400,593404775,3385,3385,3385,3385,0
|
|
20240830,193300,593404775,3385,3385,3385,3385,0
|
|
20240830,193200,593404775,3385,3385,3385,3385,0
|
|
20240830,193100,593404775,3385,3385,3385,3385,0
|
|
20240830,193000,593404775,3385,3385,3385,3385,5806
|
|
20240830,192900,593404775,3385,3385,3385,3385,0
|
|
20240830,192800,593404775,3385,3385,3385,3385,0
|
|
20240830,192700,593404775,3385,3385,3385,3385,0
|
|
20240830,192600,593404775,3385,3385,3385,3385,0
|
|
20240830,192500,593404775,3385,3385,3385,3385,0
|
|
20240830,192400,593404775,3385,3385,3385,3385,0
|
|
20240830,192300,593404775,3385,3385,3385,3385,0
|
|
20240830,192200,593404775,3385,3385,3385,3385,0
|
|
20240830,192100,593404775,3385,3385,3385,3385,0
|
|
20240830,192000,593404775,3385,3385,3385,3385,0
|
|
20240830,191900,593404775,3385,3385,3385,3385,0
|
|
20240830,191800,593404775,3385,3385,3385,3385,0
|
|
20240830,191700,593404775,3385,3385,3385,3385,0
|
|
20240830,191600,593404775,3385,3385,3385,3385,0
|
|
20240830,191500,593404775,3385,3385,3385,3385,0
|
|
20240830,191400,593404775,3385,3385,3385,3385,0
|
|
20240830,191300,593404775,3385,3385,3385,3385,0
|
|
20240830,191200,593404775,3385,3385,3385,3385,0
|
|
20240830,191100,593404775,3385,3385,3385,3385,0
|
|
20240830,191000,593404775,3385,3385,3385,3385,0
|
|
20240830,190900,593404775,3385,3385,3385,3385,0
|
|
20240830,190800,593404775,3385,3385,3385,3385,0
|
|
20240830,190700,593404775,3385,3385,3385,3385,0
|
|
20240830,190600,593404775,3385,3385,3385,3385,0
|
|
20240830,190500,593404775,3385,3385,3385,3385,0
|
|
20240830,190400,593404775,3385,3385,3385,3385,0
|
|
20240830,190300,593404775,3385,3385,3385,3385,0
|
|
20240830,190200,593404775,3385,3385,3385,3385,0
|
|
20240830,190100,593404775,3385,3385,3385,3385,0
|
|
20240830,190000,593404775,3385,3385,3385,3385,5806
|
|
20240830,185900,593404775,3385,3385,3385,3385,0
|
|
20240830,185800,593404775,3385,3385,3385,3385,0
|
|
20240830,185700,593404775,3385,3385,3385,3385,0
|
|
20240830,185600,593404775,3385,3385,3385,3385,0
|
|
20240830,185500,593404775,3385,3385,3385,3385,0
|
|
20240830,185400,593404775,3385,3385,3385,3385,0
|
|
20240830,185300,593404775,3385,3385,3385,3385,0
|
|
20240830,185200,593404775,3385,3385,3385,3385,0
|
|
20240830,185100,593404775,3385,3385,3385,3385,0
|
|
20240830,185000,593404775,3385,3385,3385,3385,0
|
|
20240830,184900,593404775,3385,3385,3385,3385,0
|
|
20240830,184800,593404775,3385,3385,3385,3385,0
|
|
20240830,184700,593404775,3385,3385,3385,3385,0
|
|
20240830,184600,593404775,3385,3385,3385,3385,0
|
|
20240830,184500,593404775,3385,3385,3385,3385,0
|
|
20240830,184400,593404775,3385,3385,3385,3385,0
|
|
20240830,184300,593404775,3385,3385,3385,3385,0
|
|
20240830,184200,593404775,3385,3385,3385,3385,0
|
|
20240830,184100,593404775,3385,3385,3385,3385,0
|
|
20240830,184000,593404775,3385,3385,3385,3385,0
|
|
20240830,183900,593404775,3385,3385,3385,3385,0
|
|
20240830,183800,593404775,3385,3385,3385,3385,0
|
|
20240830,183700,593404775,3385,3385,3385,3385,0
|
|
20240830,183600,593404775,3385,3385,3385,3385,0
|
|
20240830,183500,593404775,3385,3385,3385,3385,0
|
|
20240830,183400,593404775,3385,3385,3385,3385,0
|
|
20240830,183300,593404775,3385,3385,3385,3385,0
|
|
20240830,183200,593404775,3385,3385,3385,3385,0
|
|
20240830,183100,593404775,3385,3385,3385,3385,0
|
|
20240830,183000,593404775,3385,3385,3385,3385,5806
|
|
20240830,182900,593404775,3385,3385,3385,3385,0
|
|
20240830,182800,593404775,3385,3385,3385,3385,0
|
|
20240830,182700,593404775,3385,3385,3385,3385,0
|
|
20240830,182600,593404775,3385,3385,3385,3385,0
|
|
20240830,182500,593404775,3385,3385,3385,3385,0
|
|
20240830,182400,593404775,3385,3385,3385,3385,0
|
|
20240830,182300,593404775,3385,3385,3385,3385,0
|
|
20240830,182200,593404775,3385,3385,3385,3385,0
|
|
20240830,182100,593404775,3385,3385,3385,3385,0
|
|
20240830,182000,593404775,3385,3385,3385,3385,0
|
|
20240830,181900,593404775,3385,3385,3385,3385,0
|
|
20240830,181800,593404775,3385,3385,3385,3385,0
|
|
20240830,181700,593404775,3385,3385,3385,3385,0
|
|
20240830,181600,593404775,3385,3385,3385,3385,0
|
|
20240830,181500,593404775,3385,3385,3385,3385,0
|
|
20240830,181400,593404775,3385,3385,3385,3385,0
|
|
20240830,181300,593404775,3385,3385,3385,3385,0
|
|
20240830,181200,593404775,3385,3385,3385,3385,0
|
|
20240830,181100,593404775,3385,3385,3385,3385,0
|
|
20240830,181000,593404775,3385,3385,3385,3385,0
|
|
20240830,180900,593404775,3385,3385,3385,3385,0
|
|
20240830,180800,593404775,3385,3385,3385,3385,0
|
|
20240830,180700,593404775,3385,3385,3385,3385,0
|
|
20240830,180600,593404775,3385,3385,3385,3385,0
|
|
20240830,180500,593404775,3385,3385,3385,3385,0
|
|
20240830,180400,593404775,3385,3385,3385,3385,0
|
|
20240830,180300,593404775,3385,3385,3385,3385,0
|
|
20240830,180200,593404775,3385,3385,3385,3385,0
|
|
20240830,180100,593404775,3385,3385,3385,3385,0
|
|
20240830,180000,593404775,3385,3385,3385,3385,5806
|
|
20240830,175900,593404775,3385,3385,3385,3385,0
|
|
20240830,175800,593404775,3385,3385,3385,3385,0
|
|
20240830,175700,593404775,3385,3385,3385,3385,0
|
|
20240830,175600,593404775,3385,3385,3385,3385,0
|
|
20240830,175500,593404775,3385,3385,3385,3385,0
|
|
20240830,175400,593404775,3385,3385,3385,3385,0
|
|
20240830,175300,593404775,3385,3385,3385,3385,0
|
|
20240830,175200,593404775,3385,3385,3385,3385,0
|
|
20240830,175100,593404775,3385,3385,3385,3385,0
|
|
20240830,175000,593404775,3385,3385,3385,3385,0
|
|
20240830,174900,593404775,3385,3385,3385,3385,0
|
|
20240830,174800,593404775,3385,3385,3385,3385,0
|
|
20240830,174700,593404775,3385,3385,3385,3385,0
|
|
20240830,174600,593404775,3385,3385,3385,3385,0
|
|
20240830,174500,593404775,3385,3385,3385,3385,0
|
|
20240830,174400,593404775,3385,3385,3385,3385,0
|
|
20240830,174300,593404775,3385,3385,3385,3385,0
|
|
20240830,174200,593404775,3385,3385,3385,3385,0
|
|
20240830,174100,593404775,3385,3385,3385,3385,0
|
|
20240830,174000,593404775,3385,3385,3385,3385,0
|
|
20240830,173900,593404775,3385,3385,3385,3385,0
|
|
20240830,173800,593404775,3385,3385,3385,3385,0
|
|
20240830,173700,593404775,3385,3385,3385,3385,0
|
|
20240830,173600,593404775,3385,3385,3385,3385,0
|
|
20240830,173500,593404775,3385,3385,3385,3385,0
|
|
20240830,173400,593404775,3385,3385,3385,3385,0
|
|
20240830,173300,593404775,3385,3385,3385,3385,0
|
|
20240830,173200,593404775,3385,3385,3385,3385,0
|
|
20240830,173100,593404775,3385,3385,3385,3385,0
|
|
20240830,173000,593404775,3385,3385,3385,3385,5806
|
|
20240830,172900,593404775,3385,3385,3385,3385,0
|
|
20240830,172800,593404775,3385,3385,3385,3385,0
|
|
20240830,172700,593404775,3385,3385,3385,3385,0
|
|
20240830,172600,593404775,3385,3385,3385,3385,0
|
|
20240830,172500,593404775,3385,3385,3385,3385,0
|
|
20240830,172400,593404775,3385,3385,3385,3385,0
|
|
20240830,172300,593404775,3385,3385,3385,3385,0
|
|
20240830,172200,593404775,3385,3385,3385,3385,0
|
|
20240830,172100,593404775,3385,3385,3385,3385,0
|
|
20240830,172000,593404775,3385,3385,3385,3385,0
|
|
20240830,171900,593404775,3385,3385,3385,3385,0
|
|
20240830,171800,593404775,3385,3385,3385,3385,0
|
|
20240830,171700,593404775,3385,3385,3385,3385,0
|
|
20240830,171600,593404775,3385,3385,3385,3385,0
|
|
20240830,171500,593404775,3385,3385,3385,3385,0
|
|
20240830,171400,593404775,3385,3385,3385,3385,0
|
|
20240830,171300,593404775,3385,3385,3385,3385,0
|
|
20240830,171200,593404775,3385,3385,3385,3385,0
|
|
20240830,171100,593404775,3385,3385,3385,3385,0
|
|
20240830,171000,593404775,3385,3385,3385,3385,0
|
|
20240830,170900,593404775,3385,3385,3385,3385,0
|
|
20240830,170800,593404775,3385,3385,3385,3385,0
|
|
20240830,170700,593404775,3385,3385,3385,3385,0
|
|
20240830,170600,593404775,3385,3385,3385,3385,0
|
|
20240830,170500,593404775,3385,3385,3385,3385,0
|
|
20240830,170400,593404775,3385,3385,3385,3385,0
|
|
20240830,170300,593404775,3385,3385,3385,3385,0
|
|
20240830,170200,593404775,3385,3385,3385,3385,0
|
|
20240830,170100,593404775,3385,3385,3385,3385,0
|
|
20240830,170000,593404775,3385,3385,3385,3385,5806
|
|
20240830,165900,593404775,3385,3385,3385,3385,0
|
|
20240830,165800,593404775,3385,3385,3385,3385,0
|
|
20240830,165700,593404775,3385,3385,3385,3385,0
|
|
20240830,165600,593404775,3385,3385,3385,3385,0
|
|
20240830,165500,593404775,3385,3385,3385,3385,0
|
|
20240830,165400,593404775,3385,3385,3385,3385,0
|
|
20240830,165300,593404775,3385,3385,3385,3385,0
|
|
20240830,165200,593404775,3385,3385,3385,3385,0
|
|
20240830,165100,593404775,3385,3385,3385,3385,0
|
|
20240830,165000,593404775,3385,3385,3385,3385,0
|
|
20240830,164900,593404775,3385,3385,3385,3385,0
|
|
20240830,164800,593404775,3385,3385,3385,3385,0
|
|
20240830,164700,593404775,3385,3385,3385,3385,0
|
|
20240830,164600,593404775,3385,3385,3385,3385,0
|
|
20240830,164500,593404775,3385,3385,3385,3385,0
|
|
20240830,164400,593404775,3385,3385,3385,3385,0
|
|
20240830,164300,593404775,3385,3385,3385,3385,0
|
|
20240830,164200,593404775,3385,3385,3385,3385,0
|
|
20240830,164100,593404775,3385,3385,3385,3385,0
|
|
20240830,164000,593404775,3385,3385,3385,3385,0
|
|
20240830,163900,593404775,3385,3385,3385,3385,0
|
|
20240830,163800,593404775,3385,3385,3385,3385,0
|
|
20240830,163700,593404775,3385,3385,3385,3385,0
|
|
20240830,163600,593404775,3385,3385,3385,3385,0
|
|
20240830,163500,593404775,3385,3385,3385,3385,0
|
|
20240830,163400,593404775,3385,3385,3385,3385,0
|
|
20240830,163300,593404775,3385,3385,3385,3385,0
|
|
20240830,163200,593404775,3385,3385,3385,3385,0
|
|
20240830,163100,593404775,3385,3385,3385,3385,0
|
|
20240830,163000,593404775,3385,3385,3385,3385,5806
|
|
20240830,162900,593404775,3385,3385,3385,3385,0
|
|
20240830,162800,593404775,3385,3385,3385,3385,0
|
|
20240830,162700,593404775,3385,3385,3385,3385,0
|
|
20240830,162600,593404775,3385,3385,3385,3385,0
|
|
20240830,162500,593404775,3385,3385,3385,3385,0
|
|
20240830,162400,593404775,3385,3385,3385,3385,0
|
|
20240830,162300,593404775,3385,3385,3385,3385,0
|
|
20240830,162200,593404775,3385,3385,3385,3385,0
|
|
20240830,162100,593404775,3385,3385,3385,3385,0
|
|
20240830,162000,593404775,3385,3385,3385,3385,0
|
|
20240830,161900,593404775,3385,3385,3385,3385,0
|
|
20240830,161800,593404775,3385,3385,3385,3385,0
|
|
20240830,161700,593404775,3385,3385,3385,3385,0
|
|
20240830,161600,593404775,3385,3385,3385,3385,0
|
|
20240830,161500,593404775,3385,3385,3385,3385,0
|
|
20240830,161400,593404775,3385,3385,3385,3385,0
|
|
20240830,161300,593404775,3385,3385,3385,3385,0
|
|
20240830,161200,593404775,3385,3385,3385,3385,0
|
|
20240830,161100,593404775,3385,3385,3385,3385,0
|
|
20240830,161000,593404775,3385,3385,3385,3385,0
|
|
20240830,160900,593404775,3385,3385,3385,3385,0
|
|
20240830,160800,593404775,3385,3385,3385,3385,0
|
|
20240830,160700,593404775,3385,3385,3385,3385,0
|
|
20240830,160600,593404775,3385,3385,3385,3385,0
|
|
20240830,160500,593404775,3385,3385,3385,3385,0
|
|
20240830,160400,593404775,3385,3385,3385,3385,0
|
|
20240830,160300,593404775,3385,3385,3385,3385,0
|
|
20240830,160200,593404775,3385,3385,3385,3385,0
|
|
20240830,160100,593404775,3385,3385,3385,3385,0
|
|
20240830,160000,593404775,3385,3385,3385,3385,5806
|
|
20240830,155900,593404775,3385,3385,3385,3385,0
|
|
20240830,155800,593404775,3385,3385,3385,3385,0
|
|
20240830,155700,593404775,3385,3385,3385,3385,0
|
|
20240830,155600,593404775,3385,3385,3385,3385,0
|
|
20240830,155500,593404775,3385,3385,3385,3385,0
|
|
20240830,155400,593404775,3385,3385,3385,3385,0
|
|
20240830,155300,593404775,3385,3385,3385,3385,0
|
|
20240830,155200,593404775,3385,3385,3385,3385,0
|
|
20240830,155100,593404775,3385,3385,3385,3385,0
|
|
20240830,155000,593404775,3385,3385,3385,3385,0
|
|
20240830,154900,593404775,3385,3385,3385,3385,0
|
|
20240830,154800,593404775,3385,3385,3385,3385,0
|
|
20240830,154700,593404775,3385,3385,3385,3385,0
|
|
20240830,154600,593404775,3385,3385,3385,3385,0
|
|
20240830,154500,593404775,3385,3385,3385,3385,0
|
|
20240830,154400,593404775,3385,3385,3385,3385,0
|
|
20240830,154300,593404775,3385,3385,3385,3385,0
|
|
20240830,154200,593404775,3385,3385,3385,3385,0
|
|
20240830,154100,593404775,3385,3385,3385,3385,0
|
|
20240830,154000,593404775,3385,3385,3385,3385,0
|
|
20240830,153900,593404775,3385,3385,3385,3385,0
|
|
20240830,153800,593404775,3385,3385,3385,3385,0
|
|
20240830,153700,593404775,3385,3385,3385,3385,0
|
|
20240830,153600,593404775,3385,3385,3385,3385,0
|
|
20240830,153500,593404775,3385,3385,3385,3385,0
|
|
20240830,153400,593404775,3385,3385,3385,3385,0
|
|
20240830,153300,593404775,3385,3385,3385,3385,0
|
|
20240830,153200,593404775,3385,3385,3385,3385,0
|
|
20240830,153100,593404775,3385,3385,3385,3385,0
|
|
20240830,153000,593404775,3385,3385,3385,3385,11612
|
|
20240830,152900,573751465,3385,3385,3385,3385,0
|
|
20240830,152800,573751465,3385,3385,3385,3385,0
|
|
20240830,152700,573751465,3385,3385,3385,3385,0
|
|
20240830,152600,573751465,3385,3385,3385,3385,0
|
|
20240830,152500,573751465,3385,3385,3385,3385,0
|
|
20240830,152400,573751465,3385,3385,3385,3385,0
|
|
20240830,152300,573751465,3385,3385,3385,3385,0
|
|
20240830,152200,573751465,3385,3385,3385,3385,0
|
|
20240830,152100,573751465,3385,3385,3385,3385,0
|
|
20240830,152000,573751465,3385,3385,3385,3385,0
|
|
20240830,151900,573751465,3385,3385,3385,3385,0
|
|
20240830,151800,573751465,3385,3385,3385,3385,13
|
|
20240830,151700,573707460,3385,3380,3385,3380,10
|
|
20240830,151600,573673635,3380,3385,3385,3380,108
|
|
20240830,151500,573308340,3385,3385,3385,3385,1
|
|
20240830,151400,573304955,3385,3385,3385,3385,1
|
|
20240830,151300,573301570,3385,3385,3385,3385,140
|
|
20240830,151200,572827670,3385,3390,3390,3385,665
|
|
20240830,151100,570575905,3390,3385,3390,3385,239
|
|
20240830,151000,569766610,3385,3385,3385,3385,817
|
|
20240830,150900,567001065,3390,3390,3390,3380,405
|
|
20240830,150800,565629215,3390,3390,3390,3390,0
|
|
20240830,150700,565629215,3390,3390,3390,3390,10
|
|
20240830,150600,565595315,3390,3390,3390,3390,10
|
|
20240830,150500,565561415,3390,3390,3390,3390,268
|
|
20240830,150400,564652895,3390,3390,3390,3390,232
|
|
20240830,150300,563866415,3390,3390,3390,3390,50
|
|
20240830,150200,563696915,3390,3385,3390,3385,826
|
|
20240830,150100,560899430,3380,3380,3385,3380,247
|
|
20240830,150000,560064565,3385,3385,3385,3385,14
|
|
20240830,145900,560017175,3390,3390,3390,3390,0
|
|
20240830,145800,560017175,3390,3390,3390,3390,235
|
|
20240830,145700,559220525,3390,3385,3390,3385,661
|
|
20240830,145600,556982855,3385,3385,3385,3385,212
|
|
20240830,145500,556265235,3385,3385,3385,3385,1110
|
|
20240830,145400,552507885,3385,3385,3385,3385,320
|
|
20240830,145300,551424685,3390,3385,3390,3385,21
|
|
20240830,145200,551353515,3390,3390,3390,3390,1000
|
|
20240830,145100,547963515,3390,3390,3390,3390,0
|
|
20240830,145000,547963515,3390,3385,3390,3385,2294
|
|
20240830,144900,540196855,3385,3385,3385,3385,1000
|
|
20240830,144800,536811855,3375,3390,3390,3375,10804
|
|
20240830,144700,500292765,3390,3390,3390,3390,0
|
|
20240830,144600,500292765,3390,3390,3390,3390,0
|
|
20240830,144500,500292765,3390,3390,3390,3390,0
|
|
20240830,144400,500292765,3390,3390,3390,3390,0
|
|
20240830,144300,500292765,3390,3390,3390,3390,10
|
|
20240830,144200,500258865,3390,3390,3390,3390,0
|
|
20240830,144100,500258865,3390,3385,3390,3385,1556
|
|
20240830,144000,494991800,3385,3385,3385,3385,470
|
|
20240830,143900,493400850,3380,3385,3385,3375,111
|
|
20240830,143800,493025775,3375,3380,3385,3370,4636
|
|
20240830,143700,477357570,3380,3380,3380,3380,670
|
|
20240830,143600,475092970,3385,3385,3385,3385,0
|
|
20240830,143500,475092970,3385,3380,3385,3380,121
|
|
20240830,143400,474683485,3390,3380,3390,3380,9
|
|
20240830,143300,474653050,3390,3390,3390,3390,0
|
|
20240830,143200,474653050,3390,3390,3390,3390,196
|
|
20240830,143100,473988610,3395,3395,3395,3395,0
|
|
20240830,143000,473988610,3395,3395,3395,3395,0
|
|
20240830,142900,473988610,3395,3390,3395,3390,2001
|
|
20240830,142800,467205215,3390,3375,3390,3375,595
|
|
20240830,142700,465194155,3380,3380,3380,3380,10
|
|
20240830,142600,465160355,3380,3380,3380,3380,50
|
|
20240830,142500,464991355,3380,3380,3380,3380,0
|
|
20240830,142400,464991355,3380,3380,3380,3380,0
|
|
20240830,142300,464991355,3380,3380,3380,3380,0
|
|
20240830,142200,464991355,3380,3380,3380,3380,1
|
|
20240830,142100,464987975,3375,3375,3375,3375,2
|
|
20240830,142000,464981225,3380,3380,3380,3380,0
|
|
20240830,141900,464981225,3380,3385,3385,3380,2
|
|
20240830,141800,464974460,3380,3385,3385,3380,2137
|
|
20240830,141700,457750710,3390,3390,3390,3390,1
|
|
20240830,141600,457747320,3385,3385,3385,3385,267
|
|
20240830,141500,456843525,3385,3385,3385,3385,460
|
|
20240830,141400,455286425,3390,3390,3390,3390,173
|
|
20240830,141300,454699955,3390,3390,3390,3390,36
|
|
20240830,141200,454577915,3385,3380,3385,3380,2600
|
|
20240830,141100,445785985,3380,3380,3380,3380,0
|
|
20240830,141000,445785985,3380,3375,3380,3375,2505
|
|
20240830,140900,437331605,3375,3370,3375,3370,21
|
|
20240830,140800,437260830,3375,3370,3375,3370,84
|
|
20240830,140700,436977745,3375,3370,3375,3370,2879
|
|
20240830,140600,427271880,3370,3370,3370,3370,100
|
|
20240830,140500,426934880,3370,3365,3370,3365,181
|
|
20240830,140400,426325810,3370,3365,3370,3365,2
|
|
20240830,140300,426319075,3370,3360,3370,3360,2000
|
|
20240830,140200,419587265,3360,3360,3360,3360,2
|
|
20240830,140100,419580545,3360,3360,3360,3360,1054
|
|
20240830,140000,416039105,3360,3360,3360,3360,0
|
|
20240830,135900,416039105,3360,3360,3360,3360,1
|
|
20240830,135800,416035745,3355,3355,3355,3355,0
|
|
20240830,135700,416035745,3355,3355,3355,3355,1
|
|
20240830,135600,416032390,3360,3360,3360,3360,0
|
|
20240830,135500,416032390,3360,3360,3360,3360,0
|
|
20240830,135400,416032390,3360,3360,3360,3360,0
|
|
20240830,135300,416032390,3360,3360,3360,3360,0
|
|
20240830,135200,416032390,3360,3360,3360,3360,31
|
|
20240830,135100,415928230,3360,3355,3360,3355,2
|
|
20240830,135000,415921515,3345,3345,3345,3345,0
|
|
20240830,134900,415921515,3345,3345,3345,3345,0
|
|
20240830,134800,415921515,3345,3360,3360,3345,198
|
|
20240830,134700,415259190,3355,3355,3355,3355,250
|
|
20240830,134600,414420440,3355,3350,3355,3350,859
|
|
20240830,134500,411542395,3350,3350,3350,3350,0
|
|
20240830,134400,411542395,3350,3350,3350,3350,0
|
|
20240830,134300,411542395,3350,3350,3350,3350,0
|
|
20240830,134200,411542395,3350,3350,3350,3350,46
|
|
20240830,134100,411388295,3350,3350,3350,3350,1
|
|
20240830,134000,411384945,3350,3350,3350,3350,6
|
|
20240830,133900,411364845,3360,3360,3360,3360,1
|
|
20240830,133800,411361485,3355,3355,3355,3355,0
|
|
20240830,133700,411361485,3355,3360,3360,3355,226
|
|
20240830,133600,410602735,3360,3360,3360,3360,0
|
|
20240830,133500,410602735,3360,3360,3360,3360,0
|
|
20240830,133400,410602735,3360,3360,3360,3360,0
|
|
20240830,133300,410602735,3360,3360,3360,3360,10
|
|
20240830,133200,410569135,3360,3360,3360,3360,500
|
|
20240830,133100,408889135,3360,3360,3360,3360,0
|
|
20240830,133000,408889135,3360,3360,3360,3360,0
|
|
20240830,132900,408889135,3360,3360,3360,3360,1
|
|
20240830,132800,408885775,3360,3345,3360,3345,3100
|
|
20240830,132700,398473495,3345,3340,3345,3325,1773
|
|
20240830,132600,392555175,3340,3340,3340,3340,851
|
|
20240830,132500,389712835,3340,3335,3340,3320,2740
|
|
20240830,132400,380598680,3340,3340,3340,3340,1
|
|
20240830,132300,380595340,3335,3340,3340,3335,423
|
|
20240830,132200,379182525,3340,3340,3340,3340,3
|
|
20240830,132100,379172505,3325,3340,3340,3325,501
|
|
20240830,132000,377506665,3335,3335,3335,3335,610
|
|
20240830,131900,375472315,3345,3345,3345,3345,0
|
|
20240830,131800,375472315,3345,3345,3345,3345,0
|
|
20240830,131700,375472315,3345,3345,3345,3345,24
|
|
20240830,131600,375392035,3335,3335,3335,3335,1809
|
|
20240830,131500,369359020,3330,3335,3335,3320,13660
|
|
20240830,131400,323917065,3350,3345,3350,3345,2
|
|
20240830,131300,323910370,3335,3335,3335,3335,0
|
|
20240830,131200,323910370,3335,3335,3335,3335,1
|
|
20240830,131100,323907035,3330,3340,3345,3330,8114
|
|
20240830,131000,296851850,3345,3345,3345,3345,11
|
|
20240830,130900,296815055,3345,3345,3345,3345,279
|
|
20240830,130800,295881800,3350,3350,3350,3350,11
|
|
20240830,130700,295844950,3350,3350,3350,3350,0
|
|
20240830,130600,295844950,3350,3350,3350,3350,0
|
|
20240830,130500,295844950,3350,3350,3350,3350,0
|
|
20240830,130400,295844950,3350,3350,3350,3350,0
|
|
20240830,130300,295844950,3350,3350,3350,3345,330
|
|
20240830,130200,294739595,3355,3355,3355,3355,0
|
|
20240830,130100,294739595,3355,3355,3355,3355,50
|
|
20240830,130000,294571845,3355,3355,3355,3355,4
|
|
20240830,125900,294558425,3355,3355,3355,3355,0
|
|
20240830,125800,294558425,3355,3355,3355,3355,0
|
|
20240830,125700,294558425,3355,3355,3355,3355,0
|
|
20240830,125600,294558425,3355,3355,3355,3355,0
|
|
20240830,125500,294558425,3355,3355,3355,3355,0
|
|
20240830,125400,294558425,3355,3355,3355,3355,20
|
|
20240830,125300,294491325,3355,3355,3355,3355,0
|
|
20240830,125200,294491325,3355,3355,3355,3355,5
|
|
20240830,125100,294474550,3335,3335,3335,3335,0
|
|
20240830,125000,294474550,3335,3345,3345,3335,1303
|
|
20240830,124900,290123045,3355,3355,3355,3355,0
|
|
20240830,124800,290123045,3355,3355,3355,3345,52
|
|
20240830,124700,289949085,3345,3345,3345,3345,50
|
|
20240830,124600,289781835,3345,3345,3345,3345,300
|
|
20240830,124500,288778335,3345,3345,3345,3345,1401
|
|
20240830,124400,284091990,3350,3350,3350,3350,4690
|
|
20240830,124300,268380490,3355,3355,3355,3355,0
|
|
20240830,124200,268380490,3355,3355,3355,3355,0
|
|
20240830,124100,268380490,3355,3355,3355,3355,10
|
|
20240830,124000,268346940,3355,3355,3355,3355,0
|
|
20240830,123900,268346940,3355,3355,3355,3355,1
|
|
20240830,123800,268343585,3350,3350,3350,3350,504
|
|
20240830,123700,266655185,3350,3350,3350,3350,0
|
|
20240830,123600,266655185,3350,3350,3350,3350,0
|
|
20240830,123500,266655185,3350,3350,3350,3350,31
|
|
20240830,123400,266551335,3350,3350,3350,3350,20
|
|
20240830,123300,266484335,3350,3350,3350,3350,0
|
|
20240830,123200,266484335,3350,3350,3350,3350,0
|
|
20240830,123100,266484335,3350,3350,3350,3350,15
|
|
20240830,123000,266434085,3350,3350,3350,3350,90
|
|
20240830,122900,266132585,3350,3350,3350,3350,50
|
|
20240830,122800,265965085,3350,3350,3350,3350,30
|
|
20240830,122700,265864585,3350,3350,3350,3350,298
|
|
20240830,122600,264866285,3345,3345,3345,3345,44
|
|
20240830,122500,264719105,3350,3350,3350,3350,298
|
|
20240830,122400,263720805,3350,3350,3350,3350,0
|
|
20240830,122300,263720805,3350,3350,3350,3350,21
|
|
20240830,122200,263650455,3350,3350,3350,3350,0
|
|
20240830,122100,263650455,3350,3350,3350,3350,53
|
|
20240830,122000,263472905,3350,3350,3350,3350,0
|
|
20240830,121900,263472905,3350,3350,3350,3350,0
|
|
20240830,121800,263472905,3350,3350,3350,3350,20
|
|
20240830,121700,263405905,3350,3350,3350,3350,0
|
|
20240830,121600,263405905,3350,3350,3350,3350,10
|
|
20240830,121500,263372405,3350,3350,3350,3350,106
|
|
20240830,121400,263017305,3350,3350,3350,3350,0
|
|
20240830,121300,263017305,3350,3350,3350,3350,10
|
|
20240830,121200,262983805,3350,3350,3350,3350,0
|
|
20240830,121100,262983805,3350,3350,3350,3350,1
|
|
20240830,121000,262980455,3350,3350,3350,3350,2
|
|
20240830,120900,262973755,3350,3350,3350,3350,100
|
|
20240830,120800,262638755,3350,3350,3350,3350,0
|
|
20240830,120700,262638755,3350,3350,3350,3350,100
|
|
20240830,120600,262303755,3350,3350,3350,3350,0
|
|
20240830,120500,262303755,3350,3350,3350,3350,27
|
|
20240830,120400,262213305,3350,3350,3350,3350,0
|
|
20240830,120300,262213305,3350,3350,3350,3350,1
|
|
20240830,120200,262209955,3345,3345,3345,3345,11
|
|
20240830,120100,262173160,3350,3350,3350,3350,0
|
|
20240830,120000,262173160,3350,3350,3350,3345,63
|
|
20240830,115900,261962415,3345,3350,3350,3345,220
|
|
20240830,115800,261225565,3355,3355,3355,3355,0
|
|
20240830,115700,261225565,3355,3355,3355,3355,429
|
|
20240830,115600,259786270,3355,3355,3355,3355,0
|
|
20240830,115500,259786270,3355,3355,3355,3355,0
|
|
20240830,115400,259786270,3355,3355,3355,3355,0
|
|
20240830,115300,259786270,3355,3350,3355,3350,27
|
|
20240830,115200,259695715,3360,3360,3360,3360,0
|
|
20240830,115100,259695715,3360,3355,3360,3355,2
|
|
20240830,115000,259689000,3365,3365,3365,3365,0
|
|
20240830,114900,259689000,3365,3350,3365,3350,5
|
|
20240830,114800,259672235,3345,3350,3350,3345,236
|
|
20240830,114700,258882325,3350,3350,3350,3350,0
|
|
20240830,114600,258882325,3350,3350,3350,3350,0
|
|
20240830,114500,258882325,3350,3350,3350,3350,0
|
|
20240830,114400,258882325,3350,3340,3350,3340,226
|
|
20240830,114300,258126675,3340,3345,3345,3340,400
|
|
20240830,114200,256789650,3340,3340,3340,3340,100
|
|
20240830,114100,256455650,3340,3340,3340,3340,10
|
|
20240830,114000,256422250,3340,3345,3345,3340,891
|
|
20240830,113900,253446305,3350,3350,3355,3345,1327
|
|
20240830,113800,248999655,3350,3350,3355,3345,113
|
|
20240830,113700,248621355,3350,3365,3365,3350,11379
|
|
20240830,113600,210415440,3365,3365,3365,3365,100
|
|
20240830,113500,210078940,3365,3365,3365,3365,0
|
|
20240830,113400,210078940,3365,3365,3365,3365,0
|
|
20240830,113300,210078940,3365,3365,3365,3365,0
|
|
20240830,113200,210078940,3365,3365,3365,3365,0
|
|
20240830,113100,210078940,3365,3365,3365,3365,0
|
|
20240830,113000,210078940,3365,3365,3365,3365,100
|
|
20240830,112900,209742440,3370,3370,3370,3370,2
|
|
20240830,112800,209735700,3365,3365,3365,3365,1821
|
|
20240830,112700,203608035,3370,3370,3370,3370,0
|
|
20240830,112600,203608035,3370,3370,3370,3365,51
|
|
20240830,112500,203436215,3370,3370,3370,3370,0
|
|
20240830,112400,203436215,3370,3370,3370,3370,1
|
|
20240830,112300,203432845,3370,3370,3370,3370,27
|
|
20240830,112200,203341855,3370,3370,3370,3370,0
|
|
20240830,112100,203341855,3370,3370,3370,3370,1
|
|
20240830,112000,203338485,3370,3370,3370,3370,0
|
|
20240830,111900,203338485,3370,3370,3370,3370,0
|
|
20240830,111800,203338485,3370,3370,3370,3370,105
|
|
20240830,111700,202984635,3370,3370,3370,3370,0
|
|
20240830,111600,202984635,3370,3370,3370,3370,0
|
|
20240830,111500,202984635,3370,3370,3370,3370,0
|
|
20240830,111400,202984635,3370,3370,3370,3370,0
|
|
20240830,111300,202984635,3370,3370,3370,3370,1
|
|
20240830,111200,202981265,3365,3365,3365,3365,4
|
|
20240830,111100,202967805,3365,3365,3365,3365,34
|
|
20240830,111000,202853395,3370,3370,3370,3365,969
|
|
20240830,110900,199592675,3365,3365,3365,3365,0
|
|
20240830,110800,199592675,3365,3365,3365,3365,0
|
|
20240830,110700,199592675,3365,3360,3365,3360,103
|
|
20240830,110600,199246580,3365,3365,3365,3365,16
|
|
20240830,110500,199192740,3365,3370,3375,3360,537
|
|
20240830,110400,197385335,3375,3375,3375,3375,2
|
|
20240830,110300,197378585,3365,3370,3370,3365,794
|
|
20240830,110200,194702940,3380,3375,3380,3375,17
|
|
20240830,110100,194645485,3380,3380,3380,3380,0
|
|
20240830,110000,194645485,3380,3380,3380,3380,0
|
|
20240830,105900,194645485,3380,3380,3380,3380,25
|
|
20240830,105800,194560985,3380,3380,3380,3380,25
|
|
20240830,105700,194476485,3380,3380,3380,3380,51
|
|
20240830,105600,194304105,3380,3380,3380,3380,406
|
|
20240830,105500,192931825,3380,3380,3380,3380,1000
|
|
20240830,105400,189551825,3380,3375,3380,3375,1002
|
|
20240830,105300,186170070,3375,3375,3375,3375,1
|
|
20240830,105200,186166695,3380,3375,3380,3375,3
|
|
20240830,105100,186156565,3380,3380,3380,3380,0
|
|
20240830,105000,186156565,3380,3380,3380,3380,0
|
|
20240830,104900,186156565,3380,3380,3380,3380,0
|
|
20240830,104800,186156565,3380,3380,3380,3380,159
|
|
20240830,104700,185619145,3370,3370,3370,3370,0
|
|
20240830,104600,185619145,3370,3370,3370,3370,0
|
|
20240830,104500,185619145,3370,3370,3370,3370,0
|
|
20240830,104400,185619145,3370,3375,3375,3370,164
|
|
20240830,104300,185065650,3375,3375,3375,3375,1137
|
|
20240830,104200,181228275,3380,3375,3380,3375,161
|
|
20240830,104100,180684100,3370,3370,3370,3370,0
|
|
20240830,104000,180684100,3370,3375,3375,3370,115
|
|
20240830,103900,180295980,3375,3365,3375,3365,926
|
|
20240830,103800,177174055,3370,3370,3370,3370,566
|
|
20240830,103700,175266635,3375,3380,3380,3375,508
|
|
20240830,103600,173551820,3380,3380,3380,3380,26
|
|
20240830,103500,173463940,3380,3380,3380,3380,0
|
|
20240830,103400,173463940,3380,3380,3380,3380,0
|
|
20240830,103300,173463940,3380,3385,3385,3380,1551
|
|
20240830,103200,168221060,3385,3385,3385,3385,66
|
|
20240830,103100,167997650,3390,3390,3390,3390,0
|
|
20240830,103000,167997650,3390,3390,3390,3390,193
|
|
20240830,102900,167343380,3390,3390,3390,3390,20
|
|
20240830,102800,167275580,3390,3390,3390,3390,65
|
|
20240830,102700,167055230,3395,3395,3395,3395,0
|
|
20240830,102600,167055230,3395,3395,3395,3395,20
|
|
20240830,102500,166987330,3390,3390,3390,3390,900
|
|
20240830,102400,163936330,3385,3385,3385,3385,100
|
|
20240830,102300,163597830,3385,3385,3385,3385,25
|
|
20240830,102200,163513205,3385,3390,3390,3385,275
|
|
20240830,102100,162582205,3395,3395,3395,3395,100
|
|
20240830,102000,162242705,3395,3395,3395,3395,0
|
|
20240830,101900,162242705,3395,3390,3395,3390,277
|
|
20240830,101800,161303670,3390,3390,3390,3390,390
|
|
20240830,101700,159981570,3400,3395,3420,3395,3658
|
|
20240830,101600,147556105,3395,3395,3395,3395,0
|
|
20240830,101500,147556105,3395,3395,3395,3395,1
|
|
20240830,101400,147552710,3390,3390,3390,3390,0
|
|
20240830,101300,147552710,3390,3405,3405,3390,6166
|
|
20240830,101200,126589210,3420,3420,3420,3420,109
|
|
20240830,101100,126216430,3420,3420,3420,3420,0
|
|
20240830,101000,126216430,3420,3420,3420,3420,74
|
|
20240830,100900,125963350,3420,3400,3420,3400,159
|
|
20240830,100800,125421970,3420,3400,3420,3400,3
|
|
20240830,100700,125411740,3420,3420,3420,3420,0
|
|
20240830,100600,125411740,3420,3420,3420,3420,0
|
|
20240830,100500,125411740,3420,3420,3420,3420,3
|
|
20240830,100400,125401480,3420,3415,3420,3415,111
|
|
20240830,100300,125022410,3415,3410,3415,3410,228
|
|
20240830,100200,124244925,3410,3405,3410,3405,102
|
|
20240830,100100,123897610,3405,3405,3405,3405,1
|
|
20240830,100000,123894205,3405,3395,3405,3395,1933
|
|
20240830,095900,117331085,3395,3390,3395,3390,511
|
|
20240830,095800,115597740,3390,3385,3390,3385,75
|
|
20240830,095700,115343860,3385,3375,3385,3375,1545
|
|
20240830,095600,110128655,3375,3370,3375,3370,264
|
|
20240830,095500,109238970,3365,3370,3370,3365,392
|
|
20240830,095400,107918675,3375,3370,3375,3370,247
|
|
20240830,095300,107086280,3375,3375,3375,3375,282
|
|
20240830,095200,106134530,3375,3375,3375,3375,116
|
|
20240830,095100,105743030,3370,3375,3375,3370,91
|
|
20240830,095000,105436355,3380,3380,3380,3380,10
|
|
20240830,094900,105402555,3380,3380,3380,3380,0
|
|
20240830,094800,105402555,3380,3380,3380,3380,0
|
|
20240830,094700,105402555,3380,3380,3380,3380,0
|
|
20240830,094600,105402555,3380,3380,3380,3380,446
|
|
20240830,094500,103895075,3385,3385,3385,3385,463
|
|
20240830,094400,102327820,3385,3385,3385,3385,0
|
|
20240830,094300,102327820,3385,3385,3385,3385,1
|
|
20240830,094200,102324435,3385,3385,3385,3385,0
|
|
20240830,094100,102324435,3385,3375,3385,3375,572
|
|
20240830,094000,100391815,3375,3370,3375,3370,457
|
|
20240830,093900,98851670,3370,3370,3370,3370,8
|
|
20240830,093800,98824710,3370,3360,3370,3360,1458
|
|
20240830,093700,93922275,3355,3355,3355,3355,1435
|
|
20240830,093600,89107850,3360,3360,3360,3360,153
|
|
20240830,093500,88593770,3365,3355,3365,3355,1374
|
|
20240830,093400,83982125,3365,3365,3365,3365,1
|
|
20240830,093300,83978760,3355,3365,3365,3355,470
|
|
20240830,093200,82401060,3370,3375,3375,3370,1619
|
|
20240830,093100,76944905,3375,3375,3380,3375,1371
|
|
20240830,093000,72312460,3375,3375,3375,3375,290
|
|
20240830,092900,71333710,3380,3395,3400,3375,3800
|
|
20240830,092800,58494010,3390,3390,3390,3390,29
|
|
20240830,092700,58395700,3400,3395,3400,3395,278
|
|
20240830,092600,57451455,3400,3400,3400,3400,112
|
|
20240830,092500,57070655,3405,3405,3405,3405,0
|
|
20240830,092400,57070655,3405,3405,3405,3400,844
|
|
20240830,092300,54200540,3400,3410,3410,3400,815
|
|
20240830,092200,51426430,3420,3410,3420,3410,163
|
|
20240830,092100,50870550,3420,3420,3420,3415,224
|
|
20240830,092000,50105080,3430,3425,3430,3415,648
|
|
20240830,091900,47888210,3435,3430,3435,3430,951
|
|
20240830,091800,44626025,3430,3435,3440,3415,308
|
|
20240830,091700,43571565,3435,3435,3435,3420,493
|
|
20240830,091600,41881625,3420,3420,3420,3420,100
|
|
20240830,091500,41539625,3430,3420,3430,3420,1017
|
|
20240830,091400,38055720,3410,3410,3410,3410,1
|
|
20240830,091300,38052310,3410,3410,3410,3410,50
|
|
20240830,091200,37881810,3410,3410,3410,3410,63
|
|
20240830,091100,37666980,3425,3425,3425,3425,500
|
|
20240830,091000,35954480,3410,3425,3425,3410,399
|
|
20240830,090900,34588630,3425,3425,3425,3425,2
|
|
20240830,090800,34581780,3420,3410,3420,3410,1201
|
|
20240830,090700,30480830,3415,3415,3415,3415,15
|
|
20240830,090600,30429605,3415,3415,3415,3395,134
|
|
20240830,090500,29972595,3395,3390,3415,3390,1138
|
|
20240830,090400,26105990,3390,3375,3390,3375,975
|
|
20240830,090300,22815240,3380,3400,3400,3380,2824
|
|
20240830,090200,13241860,3420,3420,3420,3420,100
|
|
20240830,090100,12899860,3420,3410,3425,3410,2302
|
|
20240830,090000,5041495,3410,3370,3410,3370,1293
|