648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,194500,161018150,4515,4515,4515,4515,479
|
|
20240830,194400,161018150,4515,4515,4515,4515,0
|
|
20240830,194300,161018150,4515,4515,4515,4515,0
|
|
20240830,194200,161018150,4515,4515,4515,4515,0
|
|
20240830,194100,161018150,4515,4515,4515,4515,0
|
|
20240830,194000,161018150,4515,4515,4515,4515,0
|
|
20240830,193900,161018150,4515,4515,4515,4515,0
|
|
20240830,193800,161018150,4515,4515,4515,4515,0
|
|
20240830,193700,161018150,4515,4515,4515,4515,0
|
|
20240830,193600,161018150,4515,4515,4515,4515,0
|
|
20240830,193500,161018150,4515,4515,4515,4515,0
|
|
20240830,193400,161018150,4515,4515,4515,4515,0
|
|
20240830,193300,161018150,4515,4515,4515,4515,0
|
|
20240830,193200,161018150,4515,4515,4515,4515,0
|
|
20240830,193100,161018150,4515,4515,4515,4515,0
|
|
20240830,193000,161018150,4515,4515,4515,4515,0
|
|
20240830,192900,161018150,4515,4515,4515,4515,0
|
|
20240830,192800,161018150,4515,4515,4515,4515,0
|
|
20240830,192700,161018150,4515,4515,4515,4515,0
|
|
20240830,192600,161018150,4515,4515,4515,4515,0
|
|
20240830,192500,161018150,4515,4515,4515,4515,0
|
|
20240830,192400,161018150,4515,4515,4515,4515,0
|
|
20240830,192300,161018150,4515,4515,4515,4515,0
|
|
20240830,192200,161018150,4515,4515,4515,4515,0
|
|
20240830,192100,161018150,4515,4515,4515,4515,0
|
|
20240830,192000,161018150,4515,4515,4515,4515,0
|
|
20240830,191900,161018150,4515,4515,4515,4515,0
|
|
20240830,191800,161018150,4515,4515,4515,4515,0
|
|
20240830,191700,161018150,4515,4515,4515,4515,0
|
|
20240830,191600,161018150,4515,4515,4515,4515,0
|
|
20240830,191500,161018150,4515,4515,4515,4515,479
|
|
20240830,191400,161018150,4515,4515,4515,4515,0
|
|
20240830,191300,161018150,4515,4515,4515,4515,0
|
|
20240830,191200,161018150,4515,4515,4515,4515,0
|
|
20240830,191100,161018150,4515,4515,4515,4515,0
|
|
20240830,191000,161018150,4515,4515,4515,4515,0
|
|
20240830,190900,161018150,4515,4515,4515,4515,0
|
|
20240830,190800,161018150,4515,4515,4515,4515,0
|
|
20240830,190700,161018150,4515,4515,4515,4515,0
|
|
20240830,190600,161018150,4515,4515,4515,4515,0
|
|
20240830,190500,161018150,4515,4515,4515,4515,0
|
|
20240830,190400,161018150,4515,4515,4515,4515,0
|
|
20240830,190300,161018150,4515,4515,4515,4515,0
|
|
20240830,190200,161018150,4515,4515,4515,4515,0
|
|
20240830,190100,161018150,4515,4515,4515,4515,0
|
|
20240830,190000,161018150,4515,4515,4515,4515,0
|
|
20240830,185900,161018150,4515,4515,4515,4515,0
|
|
20240830,185800,161018150,4515,4515,4515,4515,0
|
|
20240830,185700,161018150,4515,4515,4515,4515,0
|
|
20240830,185600,161018150,4515,4515,4515,4515,0
|
|
20240830,185500,161018150,4515,4515,4515,4515,0
|
|
20240830,185400,161018150,4515,4515,4515,4515,0
|
|
20240830,185300,161018150,4515,4515,4515,4515,0
|
|
20240830,185200,161018150,4515,4515,4515,4515,0
|
|
20240830,185100,161018150,4515,4515,4515,4515,0
|
|
20240830,185000,161018150,4515,4515,4515,4515,0
|
|
20240830,184900,161018150,4515,4515,4515,4515,0
|
|
20240830,184800,161018150,4515,4515,4515,4515,0
|
|
20240830,184700,161018150,4515,4515,4515,4515,0
|
|
20240830,184600,161018150,4515,4515,4515,4515,0
|
|
20240830,184500,161018150,4515,4515,4515,4515,479
|
|
20240830,184400,161018150,4515,4515,4515,4515,0
|
|
20240830,184300,161018150,4515,4515,4515,4515,0
|
|
20240830,184200,161018150,4515,4515,4515,4515,0
|
|
20240830,184100,161018150,4515,4515,4515,4515,0
|
|
20240830,184000,161018150,4515,4515,4515,4515,0
|
|
20240830,183900,161018150,4515,4515,4515,4515,0
|
|
20240830,183800,161018150,4515,4515,4515,4515,0
|
|
20240830,183700,161018150,4515,4515,4515,4515,0
|
|
20240830,183600,161018150,4515,4515,4515,4515,0
|
|
20240830,183500,161018150,4515,4515,4515,4515,0
|
|
20240830,183400,161018150,4515,4515,4515,4515,0
|
|
20240830,183300,161018150,4515,4515,4515,4515,0
|
|
20240830,183200,161018150,4515,4515,4515,4515,0
|
|
20240830,183100,161018150,4515,4515,4515,4515,0
|
|
20240830,183000,161018150,4515,4515,4515,4515,0
|
|
20240830,182900,161018150,4515,4515,4515,4515,0
|
|
20240830,182800,161018150,4515,4515,4515,4515,0
|
|
20240830,182700,161018150,4515,4515,4515,4515,0
|
|
20240830,182600,161018150,4515,4515,4515,4515,0
|
|
20240830,182500,161018150,4515,4515,4515,4515,0
|
|
20240830,182400,161018150,4515,4515,4515,4515,0
|
|
20240830,182300,161018150,4515,4515,4515,4515,0
|
|
20240830,182200,161018150,4515,4515,4515,4515,0
|
|
20240830,182100,161018150,4515,4515,4515,4515,0
|
|
20240830,182000,161018150,4515,4515,4515,4515,0
|
|
20240830,181900,161018150,4515,4515,4515,4515,0
|
|
20240830,181800,161018150,4515,4515,4515,4515,0
|
|
20240830,181700,161018150,4515,4515,4515,4515,0
|
|
20240830,181600,161018150,4515,4515,4515,4515,0
|
|
20240830,181500,161018150,4515,4515,4515,4515,479
|
|
20240830,181400,161018150,4515,4515,4515,4515,0
|
|
20240830,181300,161018150,4515,4515,4515,4515,0
|
|
20240830,181200,161018150,4515,4515,4515,4515,0
|
|
20240830,181100,161018150,4515,4515,4515,4515,0
|
|
20240830,181000,161018150,4515,4515,4515,4515,0
|
|
20240830,180900,161018150,4515,4515,4515,4515,0
|
|
20240830,180800,161018150,4515,4515,4515,4515,0
|
|
20240830,180700,161018150,4515,4515,4515,4515,0
|
|
20240830,180600,161018150,4515,4515,4515,4515,0
|
|
20240830,180500,161018150,4515,4515,4515,4515,0
|
|
20240830,180400,161018150,4515,4515,4515,4515,0
|
|
20240830,180300,161018150,4515,4515,4515,4515,0
|
|
20240830,180200,161018150,4515,4515,4515,4515,0
|
|
20240830,180100,161018150,4515,4515,4515,4515,0
|
|
20240830,180000,161018150,4515,4515,4515,4515,0
|
|
20240830,175900,161018150,4515,4515,4515,4515,0
|
|
20240830,175800,161018150,4515,4515,4515,4515,0
|
|
20240830,175700,161018150,4515,4515,4515,4515,0
|
|
20240830,175600,161018150,4515,4515,4515,4515,0
|
|
20240830,175500,161018150,4515,4515,4515,4515,0
|
|
20240830,175400,161018150,4515,4515,4515,4515,0
|
|
20240830,175300,161018150,4515,4515,4515,4515,0
|
|
20240830,175200,161018150,4515,4515,4515,4515,0
|
|
20240830,175100,161018150,4515,4515,4515,4515,0
|
|
20240830,175000,161018150,4515,4515,4515,4515,0
|
|
20240830,174900,161018150,4515,4515,4515,4515,0
|
|
20240830,174800,161018150,4515,4515,4515,4515,0
|
|
20240830,174700,161018150,4515,4515,4515,4515,0
|
|
20240830,174600,161018150,4515,4515,4515,4515,0
|
|
20240830,174500,161018150,4515,4515,4515,4515,479
|
|
20240830,174400,161018150,4515,4515,4515,4515,0
|
|
20240830,174300,161018150,4515,4515,4515,4515,0
|
|
20240830,174200,161018150,4515,4515,4515,4515,0
|
|
20240830,174100,161018150,4515,4515,4515,4515,0
|
|
20240830,174000,161018150,4515,4515,4515,4515,0
|
|
20240830,173900,161018150,4515,4515,4515,4515,0
|
|
20240830,173800,161018150,4515,4515,4515,4515,0
|
|
20240830,173700,161018150,4515,4515,4515,4515,0
|
|
20240830,173600,161018150,4515,4515,4515,4515,0
|
|
20240830,173500,161018150,4515,4515,4515,4515,0
|
|
20240830,173400,161018150,4515,4515,4515,4515,0
|
|
20240830,173300,161018150,4515,4515,4515,4515,0
|
|
20240830,173200,161018150,4515,4515,4515,4515,0
|
|
20240830,173100,161018150,4515,4515,4515,4515,0
|
|
20240830,173000,161018150,4515,4515,4515,4515,0
|
|
20240830,172900,161018150,4515,4515,4515,4515,0
|
|
20240830,172800,161018150,4515,4515,4515,4515,0
|
|
20240830,172700,161018150,4515,4515,4515,4515,0
|
|
20240830,172600,161018150,4515,4515,4515,4515,0
|
|
20240830,172500,161018150,4515,4515,4515,4515,0
|
|
20240830,172400,161018150,4515,4515,4515,4515,0
|
|
20240830,172300,161018150,4515,4515,4515,4515,0
|
|
20240830,172200,161018150,4515,4515,4515,4515,0
|
|
20240830,172100,161018150,4515,4515,4515,4515,0
|
|
20240830,172000,161018150,4515,4515,4515,4515,0
|
|
20240830,171900,161018150,4515,4515,4515,4515,0
|
|
20240830,171800,161018150,4515,4515,4515,4515,0
|
|
20240830,171700,161018150,4515,4515,4515,4515,0
|
|
20240830,171600,161018150,4515,4515,4515,4515,0
|
|
20240830,171500,161018150,4515,4515,4515,4515,479
|
|
20240830,171400,161018150,4515,4515,4515,4515,0
|
|
20240830,171300,161018150,4515,4515,4515,4515,0
|
|
20240830,171200,161018150,4515,4515,4515,4515,0
|
|
20240830,171100,161018150,4515,4515,4515,4515,0
|
|
20240830,171000,161018150,4515,4515,4515,4515,0
|
|
20240830,170900,161018150,4515,4515,4515,4515,0
|
|
20240830,170800,161018150,4515,4515,4515,4515,0
|
|
20240830,170700,161018150,4515,4515,4515,4515,0
|
|
20240830,170600,161018150,4515,4515,4515,4515,0
|
|
20240830,170500,161018150,4515,4515,4515,4515,0
|
|
20240830,170400,161018150,4515,4515,4515,4515,0
|
|
20240830,170300,161018150,4515,4515,4515,4515,0
|
|
20240830,170200,161018150,4515,4515,4515,4515,0
|
|
20240830,170100,161018150,4515,4515,4515,4515,0
|
|
20240830,170000,161018150,4515,4515,4515,4515,0
|
|
20240830,165900,161018150,4515,4515,4515,4515,0
|
|
20240830,165800,161018150,4515,4515,4515,4515,0
|
|
20240830,165700,161018150,4515,4515,4515,4515,0
|
|
20240830,165600,161018150,4515,4515,4515,4515,0
|
|
20240830,165500,161018150,4515,4515,4515,4515,0
|
|
20240830,165400,161018150,4515,4515,4515,4515,0
|
|
20240830,165300,161018150,4515,4515,4515,4515,0
|
|
20240830,165200,161018150,4515,4515,4515,4515,0
|
|
20240830,165100,161018150,4515,4515,4515,4515,0
|
|
20240830,165000,161018150,4515,4515,4515,4515,0
|
|
20240830,164900,161018150,4515,4515,4515,4515,0
|
|
20240830,164800,161018150,4515,4515,4515,4515,0
|
|
20240830,164700,161018150,4515,4515,4515,4515,0
|
|
20240830,164600,161018150,4515,4515,4515,4515,0
|
|
20240830,164500,161018150,4515,4515,4515,4515,479
|
|
20240830,164400,161018150,4515,4515,4515,4515,0
|
|
20240830,164300,161018150,4515,4515,4515,4515,0
|
|
20240830,164200,161018150,4515,4515,4515,4515,0
|
|
20240830,164100,161018150,4515,4515,4515,4515,0
|
|
20240830,164000,161018150,4515,4515,4515,4515,0
|
|
20240830,163900,161018150,4515,4515,4515,4515,0
|
|
20240830,163800,161018150,4515,4515,4515,4515,0
|
|
20240830,163700,161018150,4515,4515,4515,4515,0
|
|
20240830,163600,161018150,4515,4515,4515,4515,0
|
|
20240830,163500,161018150,4515,4515,4515,4515,0
|
|
20240830,163400,161018150,4515,4515,4515,4515,0
|
|
20240830,163300,161018150,4515,4515,4515,4515,0
|
|
20240830,163200,161018150,4515,4515,4515,4515,0
|
|
20240830,163100,161018150,4515,4515,4515,4515,0
|
|
20240830,163000,161018150,4515,4515,4515,4515,0
|
|
20240830,162900,161018150,4515,4515,4515,4515,0
|
|
20240830,162800,161018150,4515,4515,4515,4515,0
|
|
20240830,162700,161018150,4515,4515,4515,4515,0
|
|
20240830,162600,161018150,4515,4515,4515,4515,0
|
|
20240830,162500,161018150,4515,4515,4515,4515,0
|
|
20240830,162400,161018150,4515,4515,4515,4515,0
|
|
20240830,162300,161018150,4515,4515,4515,4515,0
|
|
20240830,162200,161018150,4515,4515,4515,4515,0
|
|
20240830,162100,161018150,4515,4515,4515,4515,0
|
|
20240830,162000,161018150,4515,4515,4515,4515,0
|
|
20240830,161900,161018150,4515,4515,4515,4515,0
|
|
20240830,161800,161018150,4515,4515,4515,4515,0
|
|
20240830,161700,161018150,4515,4515,4515,4515,0
|
|
20240830,161600,161018150,4515,4515,4515,4515,0
|
|
20240830,161500,161018150,4515,4515,4515,4515,479
|
|
20240830,161400,161018150,4515,4515,4515,4515,0
|
|
20240830,161300,161018150,4515,4515,4515,4515,0
|
|
20240830,161200,161018150,4515,4515,4515,4515,0
|
|
20240830,161100,161018150,4515,4515,4515,4515,0
|
|
20240830,161000,161018150,4515,4515,4515,4515,0
|
|
20240830,160900,161018150,4515,4515,4515,4515,0
|
|
20240830,160800,161018150,4515,4515,4515,4515,0
|
|
20240830,160700,161018150,4515,4515,4515,4515,0
|
|
20240830,160600,161018150,4515,4515,4515,4515,0
|
|
20240830,160500,161018150,4515,4515,4515,4515,0
|
|
20240830,160400,161018150,4515,4515,4515,4515,0
|
|
20240830,160300,161018150,4515,4515,4515,4515,0
|
|
20240830,160200,161018150,4515,4515,4515,4515,0
|
|
20240830,160100,161018150,4515,4515,4515,4515,0
|
|
20240830,160000,161018150,4515,4515,4515,4515,0
|
|
20240830,155900,161018150,4515,4515,4515,4515,0
|
|
20240830,155800,161018150,4515,4515,4515,4515,0
|
|
20240830,155700,161018150,4515,4515,4515,4515,0
|
|
20240830,155600,161018150,4515,4515,4515,4515,0
|
|
20240830,155500,161018150,4515,4515,4515,4515,0
|
|
20240830,155400,161018150,4515,4515,4515,4515,0
|
|
20240830,155300,161018150,4515,4515,4515,4515,0
|
|
20240830,155200,161018150,4515,4515,4515,4515,0
|
|
20240830,155100,161018150,4515,4515,4515,4515,0
|
|
20240830,155000,161018150,4515,4515,4515,4515,0
|
|
20240830,154900,161018150,4515,4515,4515,4515,0
|
|
20240830,154800,161018150,4515,4515,4515,4515,0
|
|
20240830,154700,161018150,4515,4515,4515,4515,0
|
|
20240830,154600,161018150,4515,4515,4515,4515,0
|
|
20240830,154500,161018150,4515,4515,4515,4515,479
|
|
20240830,154400,161018150,4515,4515,4515,4515,0
|
|
20240830,154300,161018150,4515,4515,4515,4515,0
|
|
20240830,154200,161018150,4515,4515,4515,4515,0
|
|
20240830,154100,161018150,4515,4515,4515,4515,0
|
|
20240830,154000,161018150,4515,4515,4515,4515,0
|
|
20240830,153900,161018150,4515,4515,4515,4515,0
|
|
20240830,153800,161018150,4515,4515,4515,4515,0
|
|
20240830,153700,161018150,4515,4515,4515,4515,0
|
|
20240830,153600,161018150,4515,4515,4515,4515,0
|
|
20240830,153500,161018150,4515,4515,4515,4515,0
|
|
20240830,153400,161018150,4515,4515,4515,4515,0
|
|
20240830,153300,161018150,4515,4515,4515,4515,0
|
|
20240830,153200,161018150,4515,4515,4515,4515,0
|
|
20240830,153100,161018150,4515,4515,4515,4515,0
|
|
20240830,153000,161018150,4515,4515,4515,4515,479
|
|
20240830,152900,158855465,4505,4505,4505,4505,0
|
|
20240830,152800,158855465,4505,4505,4505,4505,0
|
|
20240830,152700,158855465,4505,4505,4505,4505,0
|
|
20240830,152600,158855465,4505,4505,4505,4505,0
|
|
20240830,152500,158855465,4505,4505,4505,4505,0
|
|
20240830,152400,158855465,4505,4505,4505,4505,0
|
|
20240830,152300,158855465,4505,4505,4505,4505,0
|
|
20240830,152200,158855465,4505,4505,4505,4505,0
|
|
20240830,152100,158855465,4505,4505,4505,4505,0
|
|
20240830,152000,158855465,4505,4505,4505,4505,0
|
|
20240830,151900,158855465,4505,4500,4505,4500,23
|
|
20240830,151800,158751900,4495,4495,4505,4495,1100
|
|
20240830,151700,153803535,4485,4495,4495,4485,175
|
|
20240830,151600,153016925,4495,4500,4505,4495,488
|
|
20240830,151500,150822065,4505,4510,4510,4495,1507
|
|
20240830,151400,144036735,4510,4515,4520,4510,114
|
|
20240830,151300,143521945,4505,4480,4515,4480,2010
|
|
20240830,151200,134480350,4475,4465,4475,4425,2270
|
|
20240830,151100,124338635,4460,4460,4460,4460,0
|
|
20240830,151000,124338635,4460,4460,4460,4460,0
|
|
20240830,150900,124338635,4460,4465,4470,4460,22
|
|
20240830,150800,124240360,4465,4470,4470,4465,54
|
|
20240830,150700,123999085,4480,4480,4480,4480,0
|
|
20240830,150600,123999085,4480,4475,4480,4475,69
|
|
20240830,150500,123690125,4475,4475,4475,4475,5
|
|
20240830,150400,123667750,4475,4475,4475,4475,59
|
|
20240830,150300,123403725,4495,4490,4500,4480,1759
|
|
20240830,150200,115511655,4490,4470,4490,4470,154
|
|
20240830,150100,114821715,4470,4450,4470,4450,774
|
|
20240830,150000,111376030,4450,4450,4450,4450,0
|
|
20240830,145900,111376030,4450,4450,4450,4450,1
|
|
20240830,145800,111371580,4440,4440,4440,4440,0
|
|
20240830,145700,111371580,4440,4440,4440,4440,0
|
|
20240830,145600,111371580,4440,4440,4440,4440,0
|
|
20240830,145500,111371580,4440,4440,4440,4440,30
|
|
20240830,145400,111238380,4440,4440,4440,4440,0
|
|
20240830,145300,111238380,4440,4440,4440,4440,0
|
|
20240830,145200,111238380,4440,4440,4440,4440,291
|
|
20240830,145100,109946340,4430,4430,4430,4430,180
|
|
20240830,145000,109148940,4445,4445,4445,4445,0
|
|
20240830,144900,109148940,4445,4445,4445,4445,0
|
|
20240830,144800,109148940,4445,4445,4445,4445,10
|
|
20240830,144700,109104490,4445,4445,4445,4445,0
|
|
20240830,144600,109104490,4445,4445,4445,4445,0
|
|
20240830,144500,109104490,4445,4445,4445,4445,0
|
|
20240830,144400,109104490,4445,4445,4445,4445,0
|
|
20240830,144300,109104490,4445,4445,4445,4445,10
|
|
20240830,144200,109060040,4445,4445,4445,4445,284
|
|
20240830,144100,107797660,4430,4435,4440,4425,3357
|
|
20240830,144000,92913430,4435,4435,4435,4435,0
|
|
20240830,143900,92913430,4435,4435,4435,4435,0
|
|
20240830,143800,92913430,4435,4435,4435,4435,65
|
|
20240830,143700,92625155,4435,4440,4440,4435,44
|
|
20240830,143600,92429815,4435,4435,4440,4435,28
|
|
20240830,143500,92305530,4435,4435,4435,4435,0
|
|
20240830,143400,92305530,4435,4435,4435,4435,9
|
|
20240830,143300,92265615,4425,4425,4425,4425,0
|
|
20240830,143200,92265615,4425,4425,4425,4425,0
|
|
20240830,143100,92265615,4425,4425,4425,4425,0
|
|
20240830,143000,92265615,4425,4425,4425,4425,0
|
|
20240830,142900,92265615,4425,4425,4425,4425,8
|
|
20240830,142800,92230215,4420,4420,4420,4420,7
|
|
20240830,142700,92199275,4420,4420,4420,4420,0
|
|
20240830,142600,92199275,4420,4420,4420,4420,8
|
|
20240830,142500,92163915,4425,4425,4425,4415,880
|
|
20240830,142400,88269985,4440,4440,4440,4440,153
|
|
20240830,142300,87590665,4415,4425,4440,4405,3972
|
|
20240830,142200,70026530,4425,4425,4425,4425,8
|
|
20240830,142100,69991130,4435,4425,4435,4425,8
|
|
20240830,142000,69955720,4440,4440,4440,4440,0
|
|
20240830,141900,69955720,4440,4430,4440,4430,9
|
|
20240830,141800,69915840,4440,4430,4440,4430,9
|
|
20240830,141700,69875960,4440,4440,4440,4440,0
|
|
20240830,141600,69875960,4440,4430,4440,4430,9
|
|
20240830,141500,69836080,4435,4430,4440,4425,340
|
|
20240830,141400,68328500,4435,4435,4435,4435,0
|
|
20240830,141300,68328500,4435,4430,4435,4430,10
|
|
20240830,141200,68284190,4435,4430,4435,4430,9
|
|
20240830,141100,68244315,4435,4435,4435,4435,0
|
|
20240830,141000,68244315,4435,4430,4435,4430,8
|
|
20240830,140900,68208870,4430,4430,4430,4430,8
|
|
20240830,140800,68173430,4435,4435,4435,4435,0
|
|
20240830,140700,68173430,4435,4425,4435,4425,9
|
|
20240830,140600,68133595,4435,4425,4435,4425,9
|
|
20240830,140500,68093760,4435,4435,4435,4435,0
|
|
20240830,140400,68093760,4435,4425,4435,4425,8
|
|
20240830,140300,68058350,4435,4425,4435,4425,41
|
|
20240830,140200,67876885,4435,4425,4435,4425,9
|
|
20240830,140100,67837050,4435,4435,4435,4435,0
|
|
20240830,140000,67837050,4435,4425,4435,4425,8
|
|
20240830,135900,67801640,4435,4425,4435,4425,9
|
|
20240830,135800,67761805,4435,4435,4435,4435,0
|
|
20240830,135700,67761805,4435,4430,4435,4425,611
|
|
20240830,135600,65057630,4430,4430,4430,4430,0
|
|
20240830,135500,65057630,4430,4430,4430,4430,4
|
|
20240830,135400,65039910,4435,4430,4435,4430,5
|
|
20240830,135300,65017755,4435,4435,4435,4435,1
|
|
20240830,135200,65013320,4435,4435,4435,4435,1
|
|
20240830,135100,65008885,4435,4435,4435,4435,1
|
|
20240830,135000,65004450,4435,4435,4435,4435,1
|
|
20240830,134900,65000015,4435,4435,4435,4435,2
|
|
20240830,134800,64991145,4435,4435,4435,4435,3
|
|
20240830,134700,64977840,4435,4435,4435,4435,1
|
|
20240830,134600,64973405,4435,4435,4435,4435,2
|
|
20240830,134500,64964535,4435,4435,4435,4435,1
|
|
20240830,134400,64960100,4435,4435,4435,4435,1
|
|
20240830,134300,64955665,4435,4435,4435,4435,1
|
|
20240830,134200,64951230,4435,4435,4435,4435,1
|
|
20240830,134100,64946795,4435,4435,4435,4435,0
|
|
20240830,134000,64946795,4435,4435,4435,4435,1
|
|
20240830,133900,64942360,4435,4435,4435,4435,2
|
|
20240830,133800,64933490,4435,4435,4435,4435,0
|
|
20240830,133700,64933490,4435,4435,4435,4435,1
|
|
20240830,133600,64929055,4435,4435,4435,4435,5
|
|
20240830,133500,64906880,4435,4435,4435,4435,1
|
|
20240830,133400,64902445,4435,4435,4435,4435,7
|
|
20240830,133300,64871400,4435,4435,4435,4435,0
|
|
20240830,133200,64871400,4435,4435,4435,4435,0
|
|
20240830,133100,64871400,4435,4435,4435,4435,0
|
|
20240830,133000,64871400,4435,4435,4435,4435,0
|
|
20240830,132900,64871400,4435,4435,4435,4435,0
|
|
20240830,132800,64871400,4435,4435,4435,4435,0
|
|
20240830,132700,64871400,4435,4435,4435,4435,0
|
|
20240830,132600,64871400,4435,4435,4435,4435,0
|
|
20240830,132500,64871400,4435,4435,4435,4435,0
|
|
20240830,132400,64871400,4435,4435,4435,4435,0
|
|
20240830,132300,64871400,4435,4435,4435,4435,0
|
|
20240830,132200,64871400,4435,4435,4435,4435,1
|
|
20240830,132100,64866965,4435,4435,4435,4435,0
|
|
20240830,132000,64866965,4435,4435,4435,4430,14
|
|
20240830,131900,64804925,4435,4435,4435,4435,0
|
|
20240830,131800,64804925,4435,4435,4435,4435,0
|
|
20240830,131700,64804925,4435,4435,4435,4435,0
|
|
20240830,131600,64804925,4435,4435,4435,4435,0
|
|
20240830,131500,64804925,4435,4425,4435,4425,558
|
|
20240830,131400,62335480,4425,4425,4425,4425,5
|
|
20240830,131300,62313355,4425,4425,4425,4425,2
|
|
20240830,131200,62304505,4425,4425,4425,4425,0
|
|
20240830,131100,62304505,4425,4425,4425,4425,0
|
|
20240830,131000,62304505,4425,4425,4425,4425,2
|
|
20240830,130900,62295655,4425,4425,4425,4425,0
|
|
20240830,130800,62295655,4425,4425,4425,4425,0
|
|
20240830,130700,62295655,4425,4425,4425,4425,2
|
|
20240830,130600,62286805,4425,4425,4425,4425,0
|
|
20240830,130500,62286805,4425,4425,4425,4425,0
|
|
20240830,130400,62286805,4425,4425,4425,4425,4
|
|
20240830,130300,62269105,4425,4425,4425,4425,0
|
|
20240830,130200,62269105,4425,4425,4425,4425,0
|
|
20240830,130100,62269105,4425,4425,4425,4425,2
|
|
20240830,130000,62260255,4425,4425,4425,4425,0
|
|
20240830,125900,62260255,4425,4425,4425,4425,2
|
|
20240830,125800,62251405,4420,4420,4420,4420,0
|
|
20240830,125700,62251405,4420,4420,4420,4420,0
|
|
20240830,125600,62251405,4420,4420,4420,4420,1
|
|
20240830,125500,62246985,4425,4425,4425,4425,3
|
|
20240830,125400,62233710,4425,4425,4425,4425,0
|
|
20240830,125300,62233710,4425,4425,4425,4425,0
|
|
20240830,125200,62233710,4425,4425,4425,4425,3
|
|
20240830,125100,62220435,4425,4425,4425,4425,0
|
|
20240830,125000,62220435,4425,4425,4425,4425,3
|
|
20240830,124900,62207160,4425,4425,4425,4425,6
|
|
20240830,124800,62180610,4425,4425,4425,4425,0
|
|
20240830,124700,62180610,4425,4425,4425,4425,0
|
|
20240830,124600,62180610,4425,4425,4425,4425,0
|
|
20240830,124500,62180610,4425,4425,4425,4425,3
|
|
20240830,124400,62167335,4425,4425,4425,4425,0
|
|
20240830,124300,62167335,4425,4425,4425,4425,0
|
|
20240830,124200,62167335,4425,4425,4425,4425,0
|
|
20240830,124100,62167335,4425,4425,4425,4425,3
|
|
20240830,124000,62154060,4425,4425,4425,4425,0
|
|
20240830,123900,62154060,4425,4425,4425,4425,0
|
|
20240830,123800,62154060,4425,4425,4425,4425,0
|
|
20240830,123700,62154060,4425,4425,4425,4425,0
|
|
20240830,123600,62154060,4425,4425,4425,4425,1
|
|
20240830,123500,62149635,4420,4420,4420,4420,0
|
|
20240830,123400,62149635,4420,4420,4420,4420,0
|
|
20240830,123300,62149635,4420,4420,4420,4420,23
|
|
20240830,123200,62047975,4420,4420,4420,4420,0
|
|
20240830,123100,62047975,4420,4420,4420,4420,0
|
|
20240830,123000,62047975,4420,4420,4420,4420,0
|
|
20240830,122900,62047975,4420,4420,4420,4420,0
|
|
20240830,122800,62047975,4420,4420,4420,4420,0
|
|
20240830,122700,62047975,4420,4420,4420,4420,15
|
|
20240830,122600,61981675,4415,4415,4415,4415,0
|
|
20240830,122500,61981675,4415,4415,4415,4415,0
|
|
20240830,122400,61981675,4415,4415,4415,4415,0
|
|
20240830,122300,61981675,4415,4415,4415,4415,0
|
|
20240830,122200,61981675,4415,4415,4415,4415,100
|
|
20240830,122100,61540175,4420,4420,4420,4420,0
|
|
20240830,122000,61540175,4420,4420,4420,4420,0
|
|
20240830,121900,61540175,4420,4420,4420,4420,0
|
|
20240830,121800,61540175,4420,4420,4420,4420,0
|
|
20240830,121700,61540175,4420,4420,4420,4420,0
|
|
20240830,121600,61540175,4420,4420,4420,4420,13
|
|
20240830,121500,61482715,4425,4425,4425,4425,0
|
|
20240830,121400,61482715,4425,4425,4425,4425,0
|
|
20240830,121300,61482715,4425,4425,4425,4425,10
|
|
20240830,121200,61438465,4420,4420,4420,4420,18
|
|
20240830,121100,61358905,4420,4420,4420,4420,0
|
|
20240830,121000,61358905,4420,4420,4420,4420,0
|
|
20240830,120900,61358905,4420,4420,4420,4420,16
|
|
20240830,120800,61288185,4425,4425,4425,4425,0
|
|
20240830,120700,61288185,4425,4425,4425,4425,0
|
|
20240830,120600,61288185,4425,4425,4425,4425,10
|
|
20240830,120500,61243935,4420,4420,4420,4420,0
|
|
20240830,120400,61243935,4420,4420,4420,4420,0
|
|
20240830,120300,61243935,4420,4425,4425,4420,39
|
|
20240830,120200,61071425,4450,4450,4450,4450,0
|
|
20240830,120100,61071425,4450,4450,4450,4450,0
|
|
20240830,120000,61071425,4450,4450,4450,4450,0
|
|
20240830,115900,61071425,4450,4450,4450,4450,0
|
|
20240830,115800,61071425,4450,4450,4450,4450,0
|
|
20240830,115700,61071425,4450,4450,4450,4450,0
|
|
20240830,115600,61071425,4450,4450,4450,4450,0
|
|
20240830,115500,61071425,4450,4450,4450,4450,0
|
|
20240830,115400,61071425,4450,4445,4450,4425,1026
|
|
20240830,115300,56526560,4430,4425,4445,4425,532
|
|
20240830,115200,54168405,4425,4425,4425,4425,0
|
|
20240830,115100,54168405,4425,4425,4425,4425,3
|
|
20240830,115000,54155130,4425,4425,4425,4425,0
|
|
20240830,114900,54155130,4425,4425,4425,4425,0
|
|
20240830,114800,54155130,4425,4425,4425,4425,3
|
|
20240830,114700,54141855,4430,4430,4430,4430,0
|
|
20240830,114600,54141855,4430,4430,4430,4430,0
|
|
20240830,114500,54141855,4430,4430,4430,4430,7
|
|
20240830,114400,54110845,4430,4430,4430,4430,0
|
|
20240830,114300,54110845,4430,4430,4430,4430,1
|
|
20240830,114200,54106415,4425,4430,4430,4425,12
|
|
20240830,114100,54053295,4430,4430,4430,4430,8
|
|
20240830,114000,54017855,4430,4430,4430,4430,8
|
|
20240830,113900,53982415,4430,4430,4430,4430,5
|
|
20240830,113800,53960265,4430,4430,4430,4430,3
|
|
20240830,113700,53946975,4430,4430,4430,4430,5
|
|
20240830,113600,53924825,4430,4430,4430,4430,5
|
|
20240830,113500,53902675,4430,4425,4430,4425,21
|
|
20240830,113400,53809660,4425,4425,4425,4425,0
|
|
20240830,113300,53809660,4425,4425,4425,4425,8
|
|
20240830,113200,53774260,4425,4425,4425,4425,0
|
|
20240830,113100,53774260,4425,4425,4425,4425,0
|
|
20240830,113000,53774260,4425,4430,4430,4425,30
|
|
20240830,112900,53641465,4430,4430,4430,4430,0
|
|
20240830,112800,53641465,4430,4430,4430,4430,9
|
|
20240830,112700,53601595,4430,4430,4430,4430,13
|
|
20240830,112600,53544005,4425,4425,4425,4425,0
|
|
20240830,112500,53544005,4425,4425,4425,4425,0
|
|
20240830,112400,53544005,4425,4425,4425,4425,0
|
|
20240830,112300,53544005,4425,4425,4425,4425,18
|
|
20240830,112200,53464355,4420,4420,4420,4420,0
|
|
20240830,112100,53464355,4420,4420,4420,4420,0
|
|
20240830,112000,53464355,4420,4420,4420,4420,0
|
|
20240830,111900,53464355,4420,4420,4420,4420,43
|
|
20240830,111800,53274295,4420,4420,4420,4420,0
|
|
20240830,111700,53274295,4420,4420,4420,4420,0
|
|
20240830,111600,53274295,4420,4420,4420,4420,150
|
|
20240830,111500,52611295,4430,4430,4430,4430,0
|
|
20240830,111400,52611295,4430,4430,4430,4430,0
|
|
20240830,111300,52611295,4430,4430,4430,4430,1
|
|
20240830,111200,52606865,4425,4425,4425,4425,36
|
|
20240830,111100,52447565,4430,4430,4430,4430,7
|
|
20240830,111000,52416555,4430,4430,4430,4430,0
|
|
20240830,110900,52416555,4430,4430,4430,4430,0
|
|
20240830,110800,52416555,4430,4435,4435,4430,38
|
|
20240830,110700,52248120,4435,4435,4435,4435,3
|
|
20240830,110600,52234815,4420,4420,4420,4420,0
|
|
20240830,110500,52234815,4420,4420,4420,4420,0
|
|
20240830,110400,52234815,4420,4420,4420,4420,0
|
|
20240830,110300,52234815,4420,4420,4420,4420,100
|
|
20240830,110200,51792815,4435,4435,4435,4435,4
|
|
20240830,110100,51775075,4410,4410,4410,4410,0
|
|
20240830,110000,51775075,4410,4410,4410,4410,0
|
|
20240830,105900,51775075,4410,4410,4410,4410,0
|
|
20240830,105800,51775075,4410,4410,4410,4410,953
|
|
20240830,105700,47572345,4405,4415,4415,4405,114
|
|
20240830,105600,47069570,4420,4420,4420,4420,1
|
|
20240830,105500,47065150,4410,4410,4410,4410,0
|
|
20240830,105400,47065150,4410,4410,4410,4410,0
|
|
20240830,105300,47065150,4410,4410,4410,4410,0
|
|
20240830,105200,47065150,4410,4410,4410,4410,36
|
|
20240830,105100,46906390,4415,4415,4415,4415,1044
|
|
20240830,105000,42297130,4420,4420,4420,4420,36
|
|
20240830,104900,42138010,4420,4420,4420,4420,148
|
|
20240830,104800,41483850,4435,4435,4435,4435,0
|
|
20240830,104700,41483850,4435,4435,4435,4435,1
|
|
20240830,104600,41479415,4435,4435,4435,4435,1
|
|
20240830,104500,41474980,4415,4415,4415,4415,479
|
|
20240830,104400,39360195,4420,4420,4420,4400,396
|
|
20240830,104300,37616435,4420,4420,4420,4420,3
|
|
20240830,104200,37603175,4420,4420,4420,4420,0
|
|
20240830,104100,37603175,4420,4420,4420,4420,1
|
|
20240830,104000,37598755,4410,4410,4410,4410,1
|
|
20240830,103900,37594345,4410,4430,4430,4410,113
|
|
20240830,103800,37095045,4430,4425,4435,4415,323
|
|
20240830,103700,35667680,4435,4435,4435,4435,0
|
|
20240830,103600,35667680,4435,4445,4445,4435,7
|
|
20240830,103500,35636595,4440,4440,4440,4440,3
|
|
20240830,103400,35623275,4435,4445,4445,4435,13
|
|
20240830,103300,35565590,4445,4445,4445,4445,6
|
|
20240830,103200,35538920,4435,4435,4435,4435,0
|
|
20240830,103100,35538920,4435,4445,4445,4435,16
|
|
20240830,103000,35467930,4445,4435,4445,4435,7
|
|
20240830,102900,35436855,4440,4435,4440,4435,13
|
|
20240830,102800,35379195,4445,4445,4445,4445,3
|
|
20240830,102700,35365860,4440,4440,4440,4440,3
|
|
20240830,102600,35352540,4435,4435,4435,4435,1
|
|
20240830,102500,35348105,4425,4430,4430,4425,81
|
|
20240830,102400,34989630,4425,4445,4445,4425,70
|
|
20240830,102300,34679590,4445,4450,4450,4445,15
|
|
20240830,102200,34612870,4445,4445,4445,4445,12
|
|
20240830,102100,34559530,4450,4440,4450,4440,282
|
|
20240830,102000,33307070,4435,4430,4435,4430,221
|
|
20240830,101900,32326970,4435,4435,4435,4435,8
|
|
20240830,101800,32291490,4435,4435,4435,4435,10
|
|
20240830,101700,32247140,4435,4435,4435,4435,5
|
|
20240830,101600,32224965,4435,4435,4435,4435,9
|
|
20240830,101500,32185050,4435,4435,4435,4435,11
|
|
20240830,101400,32136265,4435,4435,4435,4435,0
|
|
20240830,101300,32136265,4435,4440,4440,4435,115
|
|
20240830,101200,31626180,4440,4440,4440,4440,4
|
|
20240830,101100,31608420,4435,4440,4440,4435,35
|
|
20240830,101000,31453175,4435,4440,4440,4435,12
|
|
20240830,100900,31399900,4440,4440,4440,4440,8
|
|
20240830,100800,31364380,4440,4440,4440,4440,15
|
|
20240830,100700,31297780,4435,4435,4435,4435,4
|
|
20240830,100600,31280040,4435,4430,4435,4430,10
|
|
20240830,100500,31235720,4430,4425,4435,4425,37
|
|
20240830,100400,31071940,4420,4420,4420,4420,0
|
|
20240830,100300,31071940,4420,4420,4420,4420,16
|
|
20240830,100200,31001220,4420,4420,4420,4420,20
|
|
20240830,100100,30912820,4415,4435,4435,4415,417
|
|
20240830,100000,29071335,4435,4435,4435,4435,3
|
|
20240830,095900,29058030,4420,4420,4420,4420,159
|
|
20240830,095800,28355250,4420,4410,4420,4410,589
|
|
20240830,095700,25757680,4410,4410,4420,4400,2750
|
|
20240830,095600,13648805,4420,4420,4420,4420,0
|
|
20240830,095500,13648805,4420,4420,4420,4420,0
|
|
20240830,095400,13648805,4420,4420,4420,4420,0
|
|
20240830,095300,13648805,4420,4420,4420,4420,0
|
|
20240830,095200,13648805,4420,4420,4420,4420,0
|
|
20240830,095100,13648805,4420,4410,4420,4410,173
|
|
20240830,095000,12885555,4420,4420,4420,4420,0
|
|
20240830,094900,12885555,4420,4420,4420,4420,8
|
|
20240830,094800,12850195,4420,4420,4420,4420,0
|
|
20240830,094700,12850195,4420,4420,4420,4420,0
|
|
20240830,094600,12850195,4420,4420,4420,4420,0
|
|
20240830,094500,12850195,4420,4420,4420,4420,2
|
|
20240830,094400,12841355,4420,4420,4420,4420,0
|
|
20240830,094300,12841355,4420,4420,4420,4420,0
|
|
20240830,094200,12841355,4420,4420,4420,4420,0
|
|
20240830,094100,12841355,4420,4420,4420,4420,0
|
|
20240830,094000,12841355,4420,4420,4420,4420,3
|
|
20240830,093900,12828095,4420,4420,4420,4420,4
|
|
20240830,093800,12810415,4420,4420,4420,4420,0
|
|
20240830,093700,12810415,4420,4415,4420,4410,66
|
|
20240830,093600,12519285,4425,4425,4425,4425,0
|
|
20240830,093500,12519285,4425,4425,4425,4425,0
|
|
20240830,093400,12519285,4425,4425,4425,4425,0
|
|
20240830,093300,12519285,4425,4425,4425,4425,0
|
|
20240830,093200,12519285,4425,4425,4425,4425,0
|
|
20240830,093100,12519285,4425,4425,4425,4425,3
|
|
20240830,093000,12506010,4425,4425,4425,4425,205
|
|
20240830,092900,11598885,4425,4425,4425,4425,0
|
|
20240830,092800,11598885,4425,4425,4425,4425,0
|
|
20240830,092700,11598885,4425,4425,4425,4425,35
|
|
20240830,092600,11444010,4425,4420,4425,4420,80
|
|
20240830,092500,11090120,4425,4425,4425,4425,0
|
|
20240830,092400,11090120,4425,4445,4445,4425,1026
|
|
20240830,092300,6547550,4445,4445,4445,4445,21
|
|
20240830,092200,6454205,4445,4445,4445,4445,0
|
|
20240830,092100,6454205,4445,4450,4450,4445,1000
|
|
20240830,092000,2008970,4455,4455,4455,4455,0
|
|
20240830,091900,2008970,4455,4450,4455,4450,6
|
|
20240830,091800,1982265,4450,4435,4450,4435,8
|
|
20240830,091700,1946720,4435,4435,4435,4435,0
|
|
20240830,091600,1946720,4435,4435,4435,4435,0
|
|
20240830,091500,1946720,4435,4435,4435,4435,48
|
|
20240830,091400,1733840,4435,4435,4435,4435,0
|
|
20240830,091300,1733840,4435,4435,4435,4435,10
|
|
20240830,091200,1689490,4435,4435,4435,4435,0
|
|
20240830,091100,1689490,4435,4435,4435,4435,0
|
|
20240830,091000,1689490,4435,4435,4435,4435,6
|
|
20240830,090900,1662880,4435,4410,4435,4410,2
|
|
20240830,090800,1654035,4435,4415,4435,4410,204
|
|
20240830,090700,754320,4425,4425,4425,4425,0
|
|
20240830,090600,754320,4425,4425,4425,4425,1
|
|
20240830,090500,749895,4410,4420,4420,4410,10
|
|
20240830,090400,705740,4425,4425,4425,4425,2
|
|
20240830,090300,696890,4420,4420,4420,4420,0
|
|
20240830,090200,696890,4420,4435,4435,4420,17
|
|
20240830,090100,621600,4440,4440,4440,4440,20
|
|
20240830,090000,532800,4440,4440,4440,4440,120
|