636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,193300,395082700,5670,5670,5670,5670,2025
|
|
20240830,193200,395082700,5670,5670,5670,5670,0
|
|
20240830,193100,395082700,5670,5670,5670,5670,0
|
|
20240830,193000,395082700,5670,5670,5670,5670,0
|
|
20240830,192900,395082700,5670,5670,5670,5670,0
|
|
20240830,192800,395082700,5670,5670,5670,5670,0
|
|
20240830,192700,395082700,5670,5670,5670,5670,0
|
|
20240830,192600,395082700,5670,5670,5670,5670,0
|
|
20240830,192500,395082700,5670,5670,5670,5670,0
|
|
20240830,192400,395082700,5670,5670,5670,5670,0
|
|
20240830,192300,395082700,5670,5670,5670,5670,0
|
|
20240830,192200,395082700,5670,5670,5670,5670,0
|
|
20240830,192100,395082700,5670,5670,5670,5670,0
|
|
20240830,192000,395082700,5670,5670,5670,5670,0
|
|
20240830,191900,395082700,5670,5670,5670,5670,0
|
|
20240830,191800,395082700,5670,5670,5670,5670,0
|
|
20240830,191700,395082700,5670,5670,5670,5670,0
|
|
20240830,191600,395082700,5670,5670,5670,5670,0
|
|
20240830,191500,395082700,5670,5670,5670,5670,0
|
|
20240830,191400,395082700,5670,5670,5670,5670,0
|
|
20240830,191300,395082700,5670,5670,5670,5670,0
|
|
20240830,191200,395082700,5670,5670,5670,5670,0
|
|
20240830,191100,395082700,5670,5670,5670,5670,0
|
|
20240830,191000,395082700,5670,5670,5670,5670,0
|
|
20240830,190900,395082700,5670,5670,5670,5670,0
|
|
20240830,190800,395082700,5670,5670,5670,5670,0
|
|
20240830,190700,395082700,5670,5670,5670,5670,0
|
|
20240830,190600,395082700,5670,5670,5670,5670,0
|
|
20240830,190500,395082700,5670,5670,5670,5670,0
|
|
20240830,190400,395082700,5670,5670,5670,5670,0
|
|
20240830,190300,395082700,5670,5670,5670,5670,2025
|
|
20240830,190200,395082700,5670,5670,5670,5670,0
|
|
20240830,190100,395082700,5670,5670,5670,5670,0
|
|
20240830,190000,395082700,5670,5670,5670,5670,0
|
|
20240830,185900,395082700,5670,5670,5670,5670,0
|
|
20240830,185800,395082700,5670,5670,5670,5670,0
|
|
20240830,185700,395082700,5670,5670,5670,5670,0
|
|
20240830,185600,395082700,5670,5670,5670,5670,0
|
|
20240830,185500,395082700,5670,5670,5670,5670,0
|
|
20240830,185400,395082700,5670,5670,5670,5670,0
|
|
20240830,185300,395082700,5670,5670,5670,5670,0
|
|
20240830,185200,395082700,5670,5670,5670,5670,0
|
|
20240830,185100,395082700,5670,5670,5670,5670,0
|
|
20240830,185000,395082700,5670,5670,5670,5670,0
|
|
20240830,184900,395082700,5670,5670,5670,5670,0
|
|
20240830,184800,395082700,5670,5670,5670,5670,0
|
|
20240830,184700,395082700,5670,5670,5670,5670,0
|
|
20240830,184600,395082700,5670,5670,5670,5670,0
|
|
20240830,184500,395082700,5670,5670,5670,5670,0
|
|
20240830,184400,395082700,5670,5670,5670,5670,0
|
|
20240830,184300,395082700,5670,5670,5670,5670,0
|
|
20240830,184200,395082700,5670,5670,5670,5670,0
|
|
20240830,184100,395082700,5670,5670,5670,5670,0
|
|
20240830,184000,395082700,5670,5670,5670,5670,0
|
|
20240830,183900,395082700,5670,5670,5670,5670,0
|
|
20240830,183800,395082700,5670,5670,5670,5670,0
|
|
20240830,183700,395082700,5670,5670,5670,5670,0
|
|
20240830,183600,395082700,5670,5670,5670,5670,0
|
|
20240830,183500,395082700,5670,5670,5670,5670,0
|
|
20240830,183400,395082700,5670,5670,5670,5670,0
|
|
20240830,183300,395082700,5670,5670,5670,5670,2025
|
|
20240830,183200,395082700,5670,5670,5670,5670,0
|
|
20240830,183100,395082700,5670,5670,5670,5670,0
|
|
20240830,183000,395082700,5670,5670,5670,5670,0
|
|
20240830,182900,395082700,5670,5670,5670,5670,0
|
|
20240830,182800,395082700,5670,5670,5670,5670,0
|
|
20240830,182700,395082700,5670,5670,5670,5670,0
|
|
20240830,182600,395082700,5670,5670,5670,5670,0
|
|
20240830,182500,395082700,5670,5670,5670,5670,0
|
|
20240830,182400,395082700,5670,5670,5670,5670,0
|
|
20240830,182300,395082700,5670,5670,5670,5670,0
|
|
20240830,182200,395082700,5670,5670,5670,5670,0
|
|
20240830,182100,395082700,5670,5670,5670,5670,0
|
|
20240830,182000,395082700,5670,5670,5670,5670,0
|
|
20240830,181900,395082700,5670,5670,5670,5670,0
|
|
20240830,181800,395082700,5670,5670,5670,5670,0
|
|
20240830,181700,395082700,5670,5670,5670,5670,0
|
|
20240830,181600,395082700,5670,5670,5670,5670,0
|
|
20240830,181500,395082700,5670,5670,5670,5670,0
|
|
20240830,181400,395082700,5670,5670,5670,5670,0
|
|
20240830,181300,395082700,5670,5670,5670,5670,0
|
|
20240830,181200,395082700,5670,5670,5670,5670,0
|
|
20240830,181100,395082700,5670,5670,5670,5670,0
|
|
20240830,181000,395082700,5670,5670,5670,5670,0
|
|
20240830,180900,395082700,5670,5670,5670,5670,0
|
|
20240830,180800,395082700,5670,5670,5670,5670,0
|
|
20240830,180700,395082700,5670,5670,5670,5670,0
|
|
20240830,180600,395082700,5670,5670,5670,5670,0
|
|
20240830,180500,395082700,5670,5670,5670,5670,0
|
|
20240830,180400,395082700,5670,5670,5670,5670,0
|
|
20240830,180300,395082700,5670,5670,5670,5670,2025
|
|
20240830,180200,395082700,5670,5670,5670,5670,0
|
|
20240830,180100,395082700,5670,5670,5670,5670,0
|
|
20240830,180000,395082700,5670,5670,5670,5670,0
|
|
20240830,175900,395082700,5670,5670,5670,5670,0
|
|
20240830,175800,395082700,5670,5670,5670,5670,0
|
|
20240830,175700,395082700,5670,5670,5670,5670,0
|
|
20240830,175600,395082700,5670,5670,5670,5670,0
|
|
20240830,175500,395082700,5670,5670,5670,5670,0
|
|
20240830,175400,395082700,5670,5670,5670,5670,0
|
|
20240830,175300,395082700,5670,5670,5670,5670,0
|
|
20240830,175200,395082700,5670,5670,5670,5670,0
|
|
20240830,175100,395082700,5670,5670,5670,5670,0
|
|
20240830,175000,395082700,5670,5670,5670,5670,0
|
|
20240830,174900,395082700,5670,5670,5670,5670,0
|
|
20240830,174800,395082700,5670,5670,5670,5670,0
|
|
20240830,174700,395082700,5670,5670,5670,5670,0
|
|
20240830,174600,395082700,5670,5670,5670,5670,0
|
|
20240830,174500,395082700,5670,5670,5670,5670,0
|
|
20240830,174400,395082700,5670,5670,5670,5670,0
|
|
20240830,174300,395082700,5670,5670,5670,5670,0
|
|
20240830,174200,395082700,5670,5670,5670,5670,0
|
|
20240830,174100,395082700,5670,5670,5670,5670,0
|
|
20240830,174000,395082700,5670,5670,5670,5670,0
|
|
20240830,173900,395082700,5670,5670,5670,5670,0
|
|
20240830,173800,395082700,5670,5670,5670,5670,0
|
|
20240830,173700,395082700,5670,5670,5670,5670,0
|
|
20240830,173600,395082700,5670,5670,5670,5670,0
|
|
20240830,173500,395082700,5670,5670,5670,5670,0
|
|
20240830,173400,395082700,5670,5670,5670,5670,0
|
|
20240830,173300,395082700,5670,5670,5670,5670,2025
|
|
20240830,173200,395082700,5670,5670,5670,5670,0
|
|
20240830,173100,395082700,5670,5670,5670,5670,0
|
|
20240830,173000,395082700,5670,5670,5670,5670,0
|
|
20240830,172900,395082700,5670,5670,5670,5670,0
|
|
20240830,172800,395082700,5670,5670,5670,5670,0
|
|
20240830,172700,395082700,5670,5670,5670,5670,0
|
|
20240830,172600,395082700,5670,5670,5670,5670,0
|
|
20240830,172500,395082700,5670,5670,5670,5670,0
|
|
20240830,172400,395082700,5670,5670,5670,5670,0
|
|
20240830,172300,395082700,5670,5670,5670,5670,0
|
|
20240830,172200,395082700,5670,5670,5670,5670,0
|
|
20240830,172100,395082700,5670,5670,5670,5670,0
|
|
20240830,172000,395082700,5670,5670,5670,5670,0
|
|
20240830,171900,395082700,5670,5670,5670,5670,0
|
|
20240830,171800,395082700,5670,5670,5670,5670,0
|
|
20240830,171700,395082700,5670,5670,5670,5670,0
|
|
20240830,171600,395082700,5670,5670,5670,5670,0
|
|
20240830,171500,395082700,5670,5670,5670,5670,0
|
|
20240830,171400,395082700,5670,5670,5670,5670,0
|
|
20240830,171300,395082700,5670,5670,5670,5670,0
|
|
20240830,171200,395082700,5670,5670,5670,5670,0
|
|
20240830,171100,395082700,5670,5670,5670,5670,0
|
|
20240830,171000,395082700,5670,5670,5670,5670,0
|
|
20240830,170900,395082700,5670,5670,5670,5670,0
|
|
20240830,170800,395082700,5670,5670,5670,5670,0
|
|
20240830,170700,395082700,5670,5670,5670,5670,0
|
|
20240830,170600,395082700,5670,5670,5670,5670,0
|
|
20240830,170500,395082700,5670,5670,5670,5670,0
|
|
20240830,170400,395082700,5670,5670,5670,5670,0
|
|
20240830,170300,395082700,5670,5670,5670,5670,2025
|
|
20240830,170200,395082700,5670,5670,5670,5670,0
|
|
20240830,170100,395082700,5670,5670,5670,5670,0
|
|
20240830,170000,395082700,5670,5670,5670,5670,0
|
|
20240830,165900,395082700,5670,5670,5670,5670,0
|
|
20240830,165800,395082700,5670,5670,5670,5670,0
|
|
20240830,165700,395082700,5670,5670,5670,5670,0
|
|
20240830,165600,395082700,5670,5670,5670,5670,0
|
|
20240830,165500,395082700,5670,5670,5670,5670,0
|
|
20240830,165400,395082700,5670,5670,5670,5670,0
|
|
20240830,165300,395082700,5670,5670,5670,5670,0
|
|
20240830,165200,395082700,5670,5670,5670,5670,0
|
|
20240830,165100,395082700,5670,5670,5670,5670,0
|
|
20240830,165000,395082700,5670,5670,5670,5670,0
|
|
20240830,164900,395082700,5670,5670,5670,5670,0
|
|
20240830,164800,395082700,5670,5670,5670,5670,0
|
|
20240830,164700,395082700,5670,5670,5670,5670,0
|
|
20240830,164600,395082700,5670,5670,5670,5670,0
|
|
20240830,164500,395082700,5670,5670,5670,5670,0
|
|
20240830,164400,395082700,5670,5670,5670,5670,0
|
|
20240830,164300,395082700,5670,5670,5670,5670,0
|
|
20240830,164200,395082700,5670,5670,5670,5670,0
|
|
20240830,164100,395082700,5670,5670,5670,5670,0
|
|
20240830,164000,395082700,5670,5670,5670,5670,0
|
|
20240830,163900,395082700,5670,5670,5670,5670,0
|
|
20240830,163800,395082700,5670,5670,5670,5670,0
|
|
20240830,163700,395082700,5670,5670,5670,5670,0
|
|
20240830,163600,395082700,5670,5670,5670,5670,0
|
|
20240830,163500,395082700,5670,5670,5670,5670,0
|
|
20240830,163400,395082700,5670,5670,5670,5670,0
|
|
20240830,163300,395082700,5670,5670,5670,5670,2025
|
|
20240830,163200,395082700,5670,5670,5670,5670,0
|
|
20240830,163100,395082700,5670,5670,5670,5670,0
|
|
20240830,163000,395082700,5670,5670,5670,5670,0
|
|
20240830,162900,395082700,5670,5670,5670,5670,0
|
|
20240830,162800,395082700,5670,5670,5670,5670,0
|
|
20240830,162700,395082700,5670,5670,5670,5670,0
|
|
20240830,162600,395082700,5670,5670,5670,5670,0
|
|
20240830,162500,395082700,5670,5670,5670,5670,0
|
|
20240830,162400,395082700,5670,5670,5670,5670,0
|
|
20240830,162300,395082700,5670,5670,5670,5670,0
|
|
20240830,162200,395082700,5670,5670,5670,5670,0
|
|
20240830,162100,395082700,5670,5670,5670,5670,0
|
|
20240830,162000,395082700,5670,5670,5670,5670,0
|
|
20240830,161900,395082700,5670,5670,5670,5670,0
|
|
20240830,161800,395082700,5670,5670,5670,5670,0
|
|
20240830,161700,395082700,5670,5670,5670,5670,0
|
|
20240830,161600,395082700,5670,5670,5670,5670,0
|
|
20240830,161500,395082700,5670,5670,5670,5670,0
|
|
20240830,161400,395082700,5670,5670,5670,5670,0
|
|
20240830,161300,395082700,5670,5670,5670,5670,0
|
|
20240830,161200,395082700,5670,5670,5670,5670,0
|
|
20240830,161100,395082700,5670,5670,5670,5670,0
|
|
20240830,161000,395082700,5670,5670,5670,5670,0
|
|
20240830,160900,395082700,5670,5670,5670,5670,0
|
|
20240830,160800,395082700,5670,5670,5670,5670,0
|
|
20240830,160700,395082700,5670,5670,5670,5670,0
|
|
20240830,160600,395082700,5670,5670,5670,5670,0
|
|
20240830,160500,395082700,5670,5670,5670,5670,0
|
|
20240830,160400,395082700,5670,5670,5670,5670,0
|
|
20240830,160300,395082700,5670,5670,5670,5670,2025
|
|
20240830,160200,395082700,5670,5670,5670,5670,0
|
|
20240830,160100,395082700,5670,5670,5670,5670,0
|
|
20240830,160000,395082700,5670,5670,5670,5670,0
|
|
20240830,155900,395082700,5670,5670,5670,5670,0
|
|
20240830,155800,395082700,5670,5670,5670,5670,0
|
|
20240830,155700,395082700,5670,5670,5670,5670,0
|
|
20240830,155600,395082700,5670,5670,5670,5670,0
|
|
20240830,155500,395082700,5670,5670,5670,5670,0
|
|
20240830,155400,395082700,5670,5670,5670,5670,0
|
|
20240830,155300,395082700,5670,5670,5670,5670,0
|
|
20240830,155200,395082700,5670,5670,5670,5670,0
|
|
20240830,155100,395082700,5670,5670,5670,5670,0
|
|
20240830,155000,395082700,5670,5670,5670,5670,0
|
|
20240830,154900,395082700,5670,5670,5670,5670,0
|
|
20240830,154800,395082700,5670,5670,5670,5670,0
|
|
20240830,154700,395082700,5670,5670,5670,5670,0
|
|
20240830,154600,395082700,5670,5670,5670,5670,0
|
|
20240830,154500,395082700,5670,5670,5670,5670,0
|
|
20240830,154400,395082700,5670,5670,5670,5670,0
|
|
20240830,154300,395082700,5670,5670,5670,5670,0
|
|
20240830,154200,395082700,5670,5670,5670,5670,0
|
|
20240830,154100,395082700,5670,5670,5670,5670,0
|
|
20240830,154000,395082700,5670,5670,5670,5670,0
|
|
20240830,153900,395082700,5670,5670,5670,5670,0
|
|
20240830,153800,395082700,5670,5670,5670,5670,0
|
|
20240830,153700,395082700,5670,5670,5670,5670,0
|
|
20240830,153600,395082700,5670,5670,5670,5670,0
|
|
20240830,153500,395082700,5670,5670,5670,5670,0
|
|
20240830,153400,395082700,5670,5670,5670,5670,0
|
|
20240830,153300,395082700,5670,5670,5670,5670,2025
|
|
20240830,153200,395082700,5670,5670,5670,5670,0
|
|
20240830,153100,395082700,5670,5670,5670,5670,0
|
|
20240830,153000,395082700,5670,5670,5670,5670,2025
|
|
20240830,152900,383600950,5680,5680,5680,5680,0
|
|
20240830,152800,383600950,5680,5680,5680,5680,0
|
|
20240830,152700,383600950,5680,5680,5680,5680,0
|
|
20240830,152600,383600950,5680,5680,5680,5680,0
|
|
20240830,152500,383600950,5680,5680,5680,5680,0
|
|
20240830,152400,383600950,5680,5680,5680,5680,0
|
|
20240830,152300,383600950,5680,5680,5680,5680,0
|
|
20240830,152200,383600950,5680,5680,5680,5680,0
|
|
20240830,152100,383600950,5680,5680,5680,5680,0
|
|
20240830,152000,383600950,5680,5680,5680,5680,0
|
|
20240830,151900,383600950,5680,5670,5680,5670,319
|
|
20240830,151800,381790040,5670,5670,5670,5670,50
|
|
20240830,151700,381506540,5670,5660,5670,5660,292
|
|
20240830,151600,379853350,5670,5670,5670,5660,217
|
|
20240830,151500,378624200,5660,5660,5660,5660,15
|
|
20240830,151400,378539300,5660,5660,5660,5660,1
|
|
20240830,151300,378533640,5670,5670,5670,5670,0
|
|
20240830,151200,378533640,5670,5670,5670,5670,1
|
|
20240830,151100,378527970,5650,5650,5670,5650,116
|
|
20240830,151000,377871450,5640,5640,5640,5640,0
|
|
20240830,150900,377871450,5640,5640,5640,5640,0
|
|
20240830,150800,377871450,5640,5640,5640,5640,0
|
|
20240830,150700,377871450,5640,5640,5640,5640,0
|
|
20240830,150600,377871450,5640,5640,5640,5640,50
|
|
20240830,150500,377589450,5640,5640,5640,5640,50
|
|
20240830,150400,377307450,5670,5670,5670,5670,0
|
|
20240830,150300,377307450,5670,5670,5670,5670,0
|
|
20240830,150200,377307450,5670,5670,5670,5670,1
|
|
20240830,150100,377301780,5640,5640,5640,5640,371
|
|
20240830,150000,375209340,5640,5650,5670,5630,3098
|
|
20240830,145900,357750400,5650,5650,5650,5650,0
|
|
20240830,145800,357750400,5650,5650,5650,5650,50
|
|
20240830,145700,357467900,5660,5660,5660,5660,0
|
|
20240830,145600,357467900,5660,5660,5660,5660,1
|
|
20240830,145500,357462240,5660,5660,5660,5660,100
|
|
20240830,145400,356896240,5660,5660,5660,5660,0
|
|
20240830,145300,356896240,5660,5660,5660,5660,0
|
|
20240830,145200,356896240,5660,5660,5660,5660,0
|
|
20240830,145100,356896240,5660,5660,5660,5660,0
|
|
20240830,145000,356896240,5660,5710,5710,5660,2377
|
|
20240830,144900,343413650,5700,5700,5700,5700,1057
|
|
20240830,144800,337388750,5680,5680,5680,5680,0
|
|
20240830,144700,337388750,5680,5680,5680,5680,75
|
|
20240830,144600,336962750,5680,5680,5680,5680,166
|
|
20240830,144500,336019870,5680,5680,5680,5680,44
|
|
20240830,144400,335769950,5680,5680,5680,5680,97
|
|
20240830,144300,335218990,5670,5670,5670,5670,49
|
|
20240830,144200,334941160,5670,5670,5670,5670,1
|
|
20240830,144100,334935490,5670,5670,5670,5670,0
|
|
20240830,144000,334935490,5670,5670,5670,5670,0
|
|
20240830,143900,334935490,5670,5670,5670,5670,100
|
|
20240830,143800,334368490,5660,5660,5660,5660,0
|
|
20240830,143700,334368490,5660,5660,5660,5660,0
|
|
20240830,143600,334368490,5660,5660,5660,5660,100
|
|
20240830,143500,333802490,5660,5660,5660,5660,0
|
|
20240830,143400,333802490,5660,5660,5660,5660,0
|
|
20240830,143300,333802490,5660,5660,5660,5660,0
|
|
20240830,143200,333802490,5660,5660,5660,5660,25
|
|
20240830,143100,333660990,5660,5660,5660,5660,1
|
|
20240830,143000,333655330,5660,5660,5660,5660,666
|
|
20240830,142900,329885770,5660,5660,5660,5660,0
|
|
20240830,142800,329885770,5660,5660,5660,5660,0
|
|
20240830,142700,329885770,5660,5660,5660,5660,0
|
|
20240830,142600,329885770,5660,5660,5660,5660,0
|
|
20240830,142500,329885770,5660,5660,5660,5660,0
|
|
20240830,142400,329885770,5660,5660,5660,5660,0
|
|
20240830,142300,329885770,5660,5660,5660,5660,5
|
|
20240830,142200,329857470,5660,5660,5660,5660,0
|
|
20240830,142100,329857470,5660,5660,5660,5660,250
|
|
20240830,142000,328442470,5660,5660,5660,5660,100
|
|
20240830,141900,327876470,5660,5660,5660,5660,0
|
|
20240830,141800,327876470,5660,5660,5660,5660,100
|
|
20240830,141700,327310470,5660,5660,5660,5660,0
|
|
20240830,141600,327310470,5660,5660,5660,5660,0
|
|
20240830,141500,327310470,5660,5660,5660,5660,48
|
|
20240830,141400,327038790,5660,5660,5660,5660,0
|
|
20240830,141300,327038790,5660,5660,5660,5660,0
|
|
20240830,141200,327038790,5660,5660,5660,5660,0
|
|
20240830,141100,327038790,5660,5660,5660,5660,0
|
|
20240830,141000,327038790,5660,5660,5660,5660,11
|
|
20240830,140900,326976530,5640,5640,5640,5640,1
|
|
20240830,140800,326970890,5650,5650,5650,5650,50
|
|
20240830,140700,326688390,5660,5660,5660,5660,100
|
|
20240830,140600,326122390,5660,5660,5660,5660,0
|
|
20240830,140500,326122390,5660,5660,5660,5660,0
|
|
20240830,140400,326122390,5660,5660,5660,5660,0
|
|
20240830,140300,326122390,5660,5660,5660,5660,0
|
|
20240830,140200,326122390,5660,5660,5660,5660,0
|
|
20240830,140100,326122390,5660,5660,5660,5660,400
|
|
20240830,140000,323858390,5630,5640,5640,5630,523
|
|
20240830,135900,320908900,5660,5660,5660,5660,0
|
|
20240830,135800,320908900,5660,5650,5660,5650,177
|
|
20240830,135700,319907480,5660,5660,5660,5660,0
|
|
20240830,135600,319907480,5660,5660,5660,5660,0
|
|
20240830,135500,319907480,5660,5660,5660,5660,0
|
|
20240830,135400,319907480,5660,5660,5660,5660,0
|
|
20240830,135300,319907480,5660,5660,5660,5660,0
|
|
20240830,135200,319907480,5660,5660,5660,5660,0
|
|
20240830,135100,319907480,5660,5660,5660,5660,0
|
|
20240830,135000,319907480,5660,5660,5660,5660,0
|
|
20240830,134900,319907480,5660,5660,5660,5660,0
|
|
20240830,134800,319907480,5660,5660,5660,5660,0
|
|
20240830,134700,319907480,5660,5660,5660,5660,0
|
|
20240830,134600,319907480,5660,5660,5660,5660,0
|
|
20240830,134500,319907480,5660,5660,5660,5660,0
|
|
20240830,134400,319907480,5660,5660,5660,5660,0
|
|
20240830,134300,319907480,5660,5630,5660,5630,206
|
|
20240830,134200,318746660,5650,5650,5650,5650,0
|
|
20240830,134100,318746660,5650,5640,5650,5640,700
|
|
20240830,134000,314794340,5640,5640,5640,5640,0
|
|
20240830,133900,314794340,5640,5640,5640,5640,0
|
|
20240830,133800,314794340,5640,5640,5640,5640,0
|
|
20240830,133700,314794340,5640,5640,5640,5640,0
|
|
20240830,133600,314794340,5640,5640,5640,5640,0
|
|
20240830,133500,314794340,5640,5640,5640,5640,1
|
|
20240830,133400,314788700,5630,5630,5630,5630,0
|
|
20240830,133300,314788700,5630,5630,5630,5630,0
|
|
20240830,133200,314788700,5630,5630,5630,5630,0
|
|
20240830,133100,314788700,5630,5630,5630,5630,0
|
|
20240830,133000,314788700,5630,5630,5630,5630,525
|
|
20240830,132900,311832950,5620,5620,5620,5620,0
|
|
20240830,132800,311832950,5620,5620,5620,5620,1475
|
|
20240830,132700,303543450,5620,5620,5620,5620,533
|
|
20240830,132600,300547990,5620,5620,5620,5620,0
|
|
20240830,132500,300547990,5620,5620,5620,5620,0
|
|
20240830,132400,300547990,5620,5620,5620,5620,0
|
|
20240830,132300,300547990,5620,5620,5620,5620,50
|
|
20240830,132200,300266990,5620,5620,5620,5620,0
|
|
20240830,132100,300266990,5620,5620,5620,5620,0
|
|
20240830,132000,300266990,5620,5620,5620,5620,0
|
|
20240830,131900,300266990,5620,5620,5620,5620,0
|
|
20240830,131800,300266990,5620,5620,5620,5620,0
|
|
20240830,131700,300266990,5620,5620,5620,5620,0
|
|
20240830,131600,300266990,5620,5620,5620,5620,0
|
|
20240830,131500,300266990,5620,5620,5620,5620,0
|
|
20240830,131400,300266990,5620,5620,5620,5620,0
|
|
20240830,131300,300266990,5620,5620,5620,5620,0
|
|
20240830,131200,300266990,5620,5620,5620,5620,0
|
|
20240830,131100,300266990,5620,5620,5620,5620,0
|
|
20240830,131000,300266990,5620,5620,5620,5620,0
|
|
20240830,130900,300266990,5620,5620,5620,5620,0
|
|
20240830,130800,300266990,5620,5620,5620,5620,0
|
|
20240830,130700,300266990,5620,5620,5620,5620,0
|
|
20240830,130600,300266990,5620,5620,5620,5620,0
|
|
20240830,130500,300266990,5620,5620,5620,5620,0
|
|
20240830,130400,300266990,5620,5620,5620,5620,0
|
|
20240830,130300,300266990,5620,5620,5620,5620,0
|
|
20240830,130200,300266990,5620,5620,5620,5620,101
|
|
20240830,130100,299699370,5620,5620,5620,5620,0
|
|
20240830,130000,299699370,5620,5620,5620,5620,1
|
|
20240830,125900,299693750,5610,5610,5610,5610,0
|
|
20240830,125800,299693750,5610,5610,5610,5610,0
|
|
20240830,125700,299693750,5610,5610,5610,5610,0
|
|
20240830,125600,299693750,5610,5610,5610,5610,0
|
|
20240830,125500,299693750,5610,5610,5610,5610,0
|
|
20240830,125400,299693750,5610,5610,5610,5610,0
|
|
20240830,125300,299693750,5610,5610,5610,5610,0
|
|
20240830,125200,299693750,5610,5610,5610,5610,10
|
|
20240830,125100,299637650,5590,5590,5590,5590,0
|
|
20240830,125000,299637650,5590,5590,5590,5590,436
|
|
20240830,124900,297200410,5590,5590,5590,5590,1
|
|
20240830,124800,297194820,5590,5590,5590,5590,0
|
|
20240830,124700,297194820,5590,5590,5590,5590,100
|
|
20240830,124600,296635820,5570,5590,5590,5570,1007
|
|
20240830,124500,291025520,5590,5590,5590,5590,56
|
|
20240830,124400,290712480,5590,5590,5590,5590,0
|
|
20240830,124300,290712480,5590,5590,5590,5590,0
|
|
20240830,124200,290712480,5590,5590,5590,5590,0
|
|
20240830,124100,290712480,5590,5590,5590,5590,0
|
|
20240830,124000,290712480,5590,5590,5590,5590,56
|
|
20240830,123900,290399440,5590,5590,5590,5590,0
|
|
20240830,123800,290399440,5590,5590,5590,5590,4
|
|
20240830,123700,290377080,5590,5590,5590,5590,4
|
|
20240830,123600,290354720,5590,5590,5590,5590,300
|
|
20240830,123500,288677720,5600,5600,5600,5600,56
|
|
20240830,123400,288364120,5620,5620,5620,5620,0
|
|
20240830,123300,288364120,5620,5620,5620,5620,0
|
|
20240830,123200,288364120,5620,5620,5620,5620,0
|
|
20240830,123100,288364120,5620,5620,5620,5620,0
|
|
20240830,123000,288364120,5620,5620,5620,5620,2
|
|
20240830,122900,288352880,5600,5600,5600,5600,0
|
|
20240830,122800,288352880,5600,5600,5600,5600,0
|
|
20240830,122700,288352880,5600,5600,5600,5600,0
|
|
20240830,122600,288352880,5600,5600,5600,5600,1
|
|
20240830,122500,288347280,5590,5590,5590,5590,0
|
|
20240830,122400,288347280,5590,5590,5590,5590,0
|
|
20240830,122300,288347280,5590,5590,5590,5590,123
|
|
20240830,122200,287659710,5590,5600,5600,5570,1104
|
|
20240830,122100,281494640,5580,5580,5580,5580,435
|
|
20240830,122000,279067340,5580,5600,5600,5580,1755
|
|
20240830,121900,269266950,5610,5610,5610,5610,7
|
|
20240830,121800,269227680,5610,5610,5620,5590,4686
|
|
20240830,121700,242988010,5620,5620,5620,5620,0
|
|
20240830,121600,242988010,5620,5620,5620,5620,0
|
|
20240830,121500,242988010,5620,5620,5620,5620,105
|
|
20240830,121400,242397910,5620,5630,5630,5620,1022
|
|
20240830,121300,236654210,5630,5650,5650,5630,1900
|
|
20240830,121200,225953520,5650,5650,5650,5650,0
|
|
20240830,121100,225953520,5650,5650,5650,5650,0
|
|
20240830,121000,225953520,5650,5650,5650,5650,0
|
|
20240830,120900,225953520,5650,5650,5650,5650,1
|
|
20240830,120800,225947870,5670,5670,5670,5670,0
|
|
20240830,120700,225947870,5670,5670,5670,5670,0
|
|
20240830,120600,225947870,5670,5670,5670,5670,0
|
|
20240830,120500,225947870,5670,5670,5670,5670,0
|
|
20240830,120400,225947870,5670,5670,5670,5670,0
|
|
20240830,120300,225947870,5670,5670,5670,5670,0
|
|
20240830,120200,225947870,5670,5670,5670,5670,0
|
|
20240830,120100,225947870,5670,5670,5670,5670,0
|
|
20240830,120000,225947870,5670,5670,5670,5670,0
|
|
20240830,115900,225947870,5670,5670,5670,5670,0
|
|
20240830,115800,225947870,5670,5660,5670,5660,11
|
|
20240830,115700,225885600,5650,5650,5650,5650,304
|
|
20240830,115600,224168000,5650,5650,5650,5650,1000
|
|
20240830,115500,218518000,5650,5650,5650,5650,1
|
|
20240830,115400,218512350,5620,5650,5650,5620,3709
|
|
20240830,115300,197556800,5650,5650,5650,5650,0
|
|
20240830,115200,197556800,5650,5650,5650,5650,0
|
|
20240830,115100,197556800,5650,5650,5650,5650,0
|
|
20240830,115000,197556800,5650,5650,5650,5650,0
|
|
20240830,114900,197556800,5650,5650,5650,5650,0
|
|
20240830,114800,197556800,5650,5650,5650,5650,0
|
|
20240830,114700,197556800,5650,5650,5650,5650,1
|
|
20240830,114600,197551150,5630,5630,5630,5630,0
|
|
20240830,114500,197551150,5630,5630,5630,5630,0
|
|
20240830,114400,197551150,5630,5630,5630,5630,50
|
|
20240830,114300,197269650,5650,5650,5650,5650,0
|
|
20240830,114200,197269650,5650,5650,5650,5650,1
|
|
20240830,114100,197264000,5630,5630,5630,5630,599
|
|
20240830,114000,193891630,5650,5650,5650,5650,0
|
|
20240830,113900,193891630,5650,5650,5650,5650,500
|
|
20240830,113800,191066630,5670,5670,5670,5670,0
|
|
20240830,113700,191066630,5670,5670,5670,5670,0
|
|
20240830,113600,191066630,5670,5670,5670,5670,0
|
|
20240830,113500,191066630,5670,5670,5670,5670,0
|
|
20240830,113400,191066630,5670,5650,5670,5650,2
|
|
20240830,113300,191055310,5640,5640,5640,5640,0
|
|
20240830,113200,191055310,5640,5640,5640,5640,0
|
|
20240830,113100,191055310,5640,5640,5640,5640,1
|
|
20240830,113000,191049670,5660,5660,5660,5660,0
|
|
20240830,112900,191049670,5660,5660,5660,5660,0
|
|
20240830,112800,191049670,5660,5660,5660,5660,0
|
|
20240830,112700,191049670,5660,5660,5660,5660,0
|
|
20240830,112600,191049670,5660,5660,5660,5660,0
|
|
20240830,112500,191049670,5660,5660,5660,5660,0
|
|
20240830,112400,191049670,5660,5640,5660,5640,2
|
|
20240830,112300,191038370,5630,5630,5630,5630,0
|
|
20240830,112200,191038370,5630,5630,5630,5630,0
|
|
20240830,112100,191038370,5630,5630,5630,5630,0
|
|
20240830,112000,191038370,5630,5630,5630,5630,0
|
|
20240830,111900,191038370,5630,5630,5630,5630,0
|
|
20240830,111800,191038370,5630,5630,5630,5630,0
|
|
20240830,111700,191038370,5630,5630,5630,5630,0
|
|
20240830,111600,191038370,5630,5620,5630,5610,658
|
|
20240830,111500,187343680,5630,5630,5630,5630,10
|
|
20240830,111400,187287380,5630,5630,5630,5630,0
|
|
20240830,111300,187287380,5630,5630,5630,5630,880
|
|
20240830,111200,182332980,5630,5630,5630,5630,0
|
|
20240830,111100,182332980,5630,5630,5630,5630,0
|
|
20240830,111000,182332980,5630,5630,5630,5630,200
|
|
20240830,110900,181206980,5640,5630,5640,5630,163
|
|
20240830,110800,180288660,5670,5650,5670,5650,2
|
|
20240830,110700,180277340,5630,5630,5630,5630,100
|
|
20240830,110600,179714340,5640,5620,5640,5620,1671
|
|
20240830,110500,170304940,5630,5630,5630,5630,0
|
|
20240830,110400,170304940,5630,5630,5630,5630,0
|
|
20240830,110300,170304940,5630,5650,5650,5630,3867
|
|
20240830,110200,148527550,5660,5660,5660,5660,0
|
|
20240830,110100,148527550,5660,5660,5660,5660,0
|
|
20240830,110000,148527550,5660,5660,5660,5660,0
|
|
20240830,105900,148527550,5660,5660,5660,5660,0
|
|
20240830,105800,148527550,5660,5660,5660,5660,19
|
|
20240830,105700,148420010,5650,5650,5650,5650,0
|
|
20240830,105600,148420010,5650,5650,5650,5650,88
|
|
20240830,105500,147922810,5640,5640,5640,5640,14
|
|
20240830,105400,147843850,5660,5660,5660,5660,110
|
|
20240830,105300,147221250,5640,5640,5640,5640,0
|
|
20240830,105200,147221250,5640,5640,5640,5640,91
|
|
20240830,105100,146708010,5640,5640,5640,5640,22
|
|
20240830,105000,146583930,5640,5640,5640,5640,2
|
|
20240830,104900,146572650,5640,5640,5640,5640,0
|
|
20240830,104800,146572650,5640,5640,5640,5640,2
|
|
20240830,104700,146561370,5640,5640,5640,5640,150
|
|
20240830,104600,145715370,5630,5630,5630,5630,0
|
|
20240830,104500,145715370,5630,5630,5630,5630,3
|
|
20240830,104400,145698480,5640,5640,5640,5640,0
|
|
20240830,104300,145698480,5640,5640,5640,5640,110
|
|
20240830,104200,145078080,5650,5700,5700,5650,1799
|
|
20240830,104100,134893230,5700,5700,5700,5700,0
|
|
20240830,104000,134893230,5700,5700,5700,5700,3
|
|
20240830,103900,134876130,5690,5690,5690,5690,175
|
|
20240830,103800,133880380,5690,5690,5690,5690,0
|
|
20240830,103700,133880380,5690,5690,5690,5690,0
|
|
20240830,103600,133880380,5690,5690,5690,5690,0
|
|
20240830,103500,133880380,5690,5690,5690,5690,1
|
|
20240830,103400,133874690,5660,5660,5660,5660,194
|
|
20240830,103300,132776650,5660,5660,5660,5660,6
|
|
20240830,103200,132742690,5690,5690,5690,5690,0
|
|
20240830,103100,132742690,5690,5690,5690,5690,0
|
|
20240830,103000,132742690,5690,5690,5690,5690,500
|
|
20240830,102900,129897690,5630,5630,5630,5630,0
|
|
20240830,102800,129897690,5630,5630,5630,5630,127
|
|
20240830,102700,129182680,5650,5650,5650,5650,0
|
|
20240830,102600,129182680,5650,5650,5650,5650,0
|
|
20240830,102500,129182680,5650,5650,5650,5650,0
|
|
20240830,102400,129182680,5650,5650,5650,5650,0
|
|
20240830,102300,129182680,5650,5650,5650,5650,236
|
|
20240830,102200,127849280,5670,5670,5670,5670,68
|
|
20240830,102100,127463720,5650,5640,5650,5620,5765
|
|
20240830,102000,95029860,5640,5650,5650,5640,592
|
|
20240830,101900,91690700,5650,5650,5650,5650,75
|
|
20240830,101800,91266950,5660,5670,5670,5660,109
|
|
20240830,101700,90648930,5700,5700,5700,5700,0
|
|
20240830,101600,90648930,5700,5700,5700,5700,0
|
|
20240830,101500,90648930,5700,5700,5700,5700,0
|
|
20240830,101400,90648930,5700,5700,5700,5700,0
|
|
20240830,101300,90648930,5700,5700,5700,5700,0
|
|
20240830,101200,90648930,5700,5700,5700,5700,262
|
|
20240830,101100,89155530,5700,5700,5700,5700,1
|
|
20240830,101000,89149830,5670,5670,5670,5660,102
|
|
20240830,100900,88571510,5700,5700,5700,5700,0
|
|
20240830,100800,88571510,5700,5700,5700,5700,1
|
|
20240830,100700,88565810,5670,5670,5670,5670,5
|
|
20240830,100600,88537460,5700,5700,5700,5700,0
|
|
20240830,100500,88537460,5700,5700,5700,5700,0
|
|
20240830,100400,88537460,5700,5700,5700,5700,1
|
|
20240830,100300,88531760,5660,5660,5660,5660,466
|
|
20240830,100200,85894200,5680,5700,5700,5680,192
|
|
20240830,100100,84803620,5680,5660,5680,5660,1143
|
|
20240830,100000,78324240,5660,5660,5660,5660,0
|
|
20240830,095900,78324240,5660,5660,5660,5660,10
|
|
20240830,095800,78267640,5660,5660,5660,5660,100
|
|
20240830,095700,77701640,5660,5660,5660,5660,102
|
|
20240830,095600,77124320,5660,5660,5660,5660,1
|
|
20240830,095500,77118660,5640,5640,5640,5640,100
|
|
20240830,095400,76554660,5640,5640,5640,5640,220
|
|
20240830,095300,75313860,5650,5650,5650,5650,28
|
|
20240830,095200,75155660,5650,5650,5650,5650,0
|
|
20240830,095100,75155660,5650,5650,5650,5650,0
|
|
20240830,095000,75155660,5650,5660,5660,5650,223
|
|
20240830,094900,73895480,5660,5660,5660,5660,1
|
|
20240830,094800,73889820,5660,5660,5660,5660,1
|
|
20240830,094700,73884160,5660,5660,5660,5660,0
|
|
20240830,094600,73884160,5660,5660,5660,5660,1
|
|
20240830,094500,73878500,5640,5650,5650,5640,323
|
|
20240830,094400,72056390,5650,5650,5650,5650,0
|
|
20240830,094300,72056390,5650,5650,5650,5650,23
|
|
20240830,094200,71926440,5660,5660,5660,5660,130
|
|
20240830,094100,71190640,5660,5660,5660,5660,102
|
|
20240830,094000,70613320,5650,5660,5660,5650,37
|
|
20240830,093900,70404220,5660,5660,5660,5660,1
|
|
20240830,093800,70398560,5640,5640,5640,5640,17
|
|
20240830,093700,70302680,5660,5660,5660,5660,25
|
|
20240830,093600,70161180,5660,5660,5660,5660,28
|
|
20240830,093500,70002700,5660,5660,5660,5660,0
|
|
20240830,093400,70002700,5660,5640,5660,5640,711
|
|
20240830,093300,65992640,5640,5660,5660,5640,601
|
|
20240830,093200,62602980,5640,5660,5660,5640,19
|
|
20240830,093100,62495780,5650,5650,5650,5650,0
|
|
20240830,093000,62495780,5650,5650,5650,5650,485
|
|
20240830,092900,59755530,5660,5660,5660,5660,1
|
|
20240830,092800,59749870,5660,5670,5680,5640,1485
|
|
20240830,092700,51355000,5670,5680,5680,5670,238
|
|
20240830,092600,50003370,5680,5690,5690,5680,389
|
|
20240830,092500,47790430,5700,5700,5700,5700,100
|
|
20240830,092400,47220430,5700,5700,5700,5700,0
|
|
20240830,092300,47220430,5700,5700,5700,5700,2
|
|
20240830,092200,47209030,5710,5710,5710,5710,0
|
|
20240830,092100,47209030,5710,5720,5720,5710,378
|
|
20240830,092000,45046970,5740,5740,5740,5740,3
|
|
20240830,091900,45029750,5730,5750,5780,5730,2222
|
|
20240830,091800,32289170,5740,5740,5740,5740,0
|
|
20240830,091700,32289170,5740,5740,5740,5740,595
|
|
20240830,091600,28873870,5740,5740,5740,5740,2
|
|
20240830,091500,28862390,5740,5780,5780,5730,761
|
|
20240830,091400,24498460,5740,5710,5740,5710,1757
|
|
20240830,091300,14442390,5710,5710,5710,5710,1000
|
|
20240830,091200,8732390,5700,5700,5700,5700,0
|
|
20240830,091100,8732390,5700,5700,5700,5700,1
|
|
20240830,091000,8726690,5700,5700,5700,5700,0
|
|
20240830,090900,8726690,5700,5700,5700,5700,1523
|
|
20240830,090800,45590,5700,5700,5700,5700,0
|
|
20240830,090700,45590,5700,5700,5700,5700,0
|
|
20240830,090600,45590,5700,5700,5700,5700,1
|
|
20240830,090500,39890,5720,5720,5720,5720,1
|
|
20240830,090400,34170,5690,5690,5690,5690,0
|
|
20240830,090300,34170,5690,5690,5690,5690,0
|
|
20240830,090200,34170,5690,5690,5690,5690,0
|
|
20240830,090100,34170,5690,5690,5690,5690,0
|
|
20240830,090000,34170,5690,5720,5720,5690,6
|