649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,194600,138249790,2440,2440,2440,2440,1037
|
|
20240830,194500,138249790,2440,2440,2440,2440,0
|
|
20240830,194400,138249790,2440,2440,2440,2440,0
|
|
20240830,194300,138249790,2440,2440,2440,2440,0
|
|
20240830,194200,138249790,2440,2440,2440,2440,0
|
|
20240830,194100,138249790,2440,2440,2440,2440,0
|
|
20240830,194000,138249790,2440,2440,2440,2440,0
|
|
20240830,193900,138249790,2440,2440,2440,2440,0
|
|
20240830,193800,138249790,2440,2440,2440,2440,0
|
|
20240830,193700,138249790,2440,2440,2440,2440,0
|
|
20240830,193600,138249790,2440,2440,2440,2440,0
|
|
20240830,193500,138249790,2440,2440,2440,2440,0
|
|
20240830,193400,138249790,2440,2440,2440,2440,0
|
|
20240830,193300,138249790,2440,2440,2440,2440,0
|
|
20240830,193200,138249790,2440,2440,2440,2440,0
|
|
20240830,193100,138249790,2440,2440,2440,2440,0
|
|
20240830,193000,138249790,2440,2440,2440,2440,0
|
|
20240830,192900,138249790,2440,2440,2440,2440,0
|
|
20240830,192800,138249790,2440,2440,2440,2440,0
|
|
20240830,192700,138249790,2440,2440,2440,2440,0
|
|
20240830,192600,138249790,2440,2440,2440,2440,0
|
|
20240830,192500,138249790,2440,2440,2440,2440,0
|
|
20240830,192400,138249790,2440,2440,2440,2440,0
|
|
20240830,192300,138249790,2440,2440,2440,2440,0
|
|
20240830,192200,138249790,2440,2440,2440,2440,0
|
|
20240830,192100,138249790,2440,2440,2440,2440,0
|
|
20240830,192000,138249790,2440,2440,2440,2440,0
|
|
20240830,191900,138249790,2440,2440,2440,2440,0
|
|
20240830,191800,138249790,2440,2440,2440,2440,0
|
|
20240830,191700,138249790,2440,2440,2440,2440,0
|
|
20240830,191600,138249790,2440,2440,2440,2440,1037
|
|
20240830,191500,138249790,2440,2440,2440,2440,0
|
|
20240830,191400,138249790,2440,2440,2440,2440,0
|
|
20240830,191300,138249790,2440,2440,2440,2440,0
|
|
20240830,191200,138249790,2440,2440,2440,2440,0
|
|
20240830,191100,138249790,2440,2440,2440,2440,0
|
|
20240830,191000,138249790,2440,2440,2440,2440,0
|
|
20240830,190900,138249790,2440,2440,2440,2440,0
|
|
20240830,190800,138249790,2440,2440,2440,2440,0
|
|
20240830,190700,138249790,2440,2440,2440,2440,0
|
|
20240830,190600,138249790,2440,2440,2440,2440,0
|
|
20240830,190500,138249790,2440,2440,2440,2440,0
|
|
20240830,190400,138249790,2440,2440,2440,2440,0
|
|
20240830,190300,138249790,2440,2440,2440,2440,0
|
|
20240830,190200,138249790,2440,2440,2440,2440,0
|
|
20240830,190100,138249790,2440,2440,2440,2440,0
|
|
20240830,190000,138249790,2440,2440,2440,2440,0
|
|
20240830,185900,138249790,2440,2440,2440,2440,0
|
|
20240830,185800,138249790,2440,2440,2440,2440,0
|
|
20240830,185700,138249790,2440,2440,2440,2440,0
|
|
20240830,185600,138249790,2440,2440,2440,2440,0
|
|
20240830,185500,138249790,2440,2440,2440,2440,0
|
|
20240830,185400,138249790,2440,2440,2440,2440,0
|
|
20240830,185300,138249790,2440,2440,2440,2440,0
|
|
20240830,185200,138249790,2440,2440,2440,2440,0
|
|
20240830,185100,138249790,2440,2440,2440,2440,0
|
|
20240830,185000,138249790,2440,2440,2440,2440,0
|
|
20240830,184900,138249790,2440,2440,2440,2440,0
|
|
20240830,184800,138249790,2440,2440,2440,2440,0
|
|
20240830,184700,138249790,2440,2440,2440,2440,0
|
|
20240830,184600,138249790,2440,2440,2440,2440,1037
|
|
20240830,184500,138249790,2440,2440,2440,2440,0
|
|
20240830,184400,138249790,2440,2440,2440,2440,0
|
|
20240830,184300,138249790,2440,2440,2440,2440,0
|
|
20240830,184200,138249790,2440,2440,2440,2440,0
|
|
20240830,184100,138249790,2440,2440,2440,2440,0
|
|
20240830,184000,138249790,2440,2440,2440,2440,0
|
|
20240830,183900,138249790,2440,2440,2440,2440,0
|
|
20240830,183800,138249790,2440,2440,2440,2440,0
|
|
20240830,183700,138249790,2440,2440,2440,2440,0
|
|
20240830,183600,138249790,2440,2440,2440,2440,0
|
|
20240830,183500,138249790,2440,2440,2440,2440,0
|
|
20240830,183400,138249790,2440,2440,2440,2440,0
|
|
20240830,183300,138249790,2440,2440,2440,2440,0
|
|
20240830,183200,138249790,2440,2440,2440,2440,0
|
|
20240830,183100,138249790,2440,2440,2440,2440,0
|
|
20240830,183000,138249790,2440,2440,2440,2440,0
|
|
20240830,182900,138249790,2440,2440,2440,2440,0
|
|
20240830,182800,138249790,2440,2440,2440,2440,0
|
|
20240830,182700,138249790,2440,2440,2440,2440,0
|
|
20240830,182600,138249790,2440,2440,2440,2440,0
|
|
20240830,182500,138249790,2440,2440,2440,2440,0
|
|
20240830,182400,138249790,2440,2440,2440,2440,0
|
|
20240830,182300,138249790,2440,2440,2440,2440,0
|
|
20240830,182200,138249790,2440,2440,2440,2440,0
|
|
20240830,182100,138249790,2440,2440,2440,2440,0
|
|
20240830,182000,138249790,2440,2440,2440,2440,0
|
|
20240830,181900,138249790,2440,2440,2440,2440,0
|
|
20240830,181800,138249790,2440,2440,2440,2440,0
|
|
20240830,181700,138249790,2440,2440,2440,2440,0
|
|
20240830,181600,138249790,2440,2440,2440,2440,1037
|
|
20240830,181500,138249790,2440,2440,2440,2440,0
|
|
20240830,181400,138249790,2440,2440,2440,2440,0
|
|
20240830,181300,138249790,2440,2440,2440,2440,0
|
|
20240830,181200,138249790,2440,2440,2440,2440,0
|
|
20240830,181100,138249790,2440,2440,2440,2440,0
|
|
20240830,181000,138249790,2440,2440,2440,2440,0
|
|
20240830,180900,138249790,2440,2440,2440,2440,0
|
|
20240830,180800,138249790,2440,2440,2440,2440,0
|
|
20240830,180700,138249790,2440,2440,2440,2440,0
|
|
20240830,180600,138249790,2440,2440,2440,2440,0
|
|
20240830,180500,138249790,2440,2440,2440,2440,0
|
|
20240830,180400,138249790,2440,2440,2440,2440,0
|
|
20240830,180300,138249790,2440,2440,2440,2440,0
|
|
20240830,180200,138249790,2440,2440,2440,2440,0
|
|
20240830,180100,138249790,2440,2440,2440,2440,0
|
|
20240830,180000,138249790,2440,2440,2440,2440,0
|
|
20240830,175900,138249790,2440,2440,2440,2440,0
|
|
20240830,175800,138249790,2440,2440,2440,2440,0
|
|
20240830,175700,138249790,2440,2440,2440,2440,0
|
|
20240830,175600,138249790,2440,2440,2440,2440,0
|
|
20240830,175500,138249790,2440,2440,2440,2440,0
|
|
20240830,175400,138249790,2440,2440,2440,2440,0
|
|
20240830,175300,138249790,2440,2440,2440,2440,0
|
|
20240830,175200,138249790,2440,2440,2440,2440,0
|
|
20240830,175100,138249790,2440,2440,2440,2440,0
|
|
20240830,175000,138249790,2440,2440,2440,2440,0
|
|
20240830,174900,138249790,2440,2440,2440,2440,0
|
|
20240830,174800,138249790,2440,2440,2440,2440,0
|
|
20240830,174700,138249790,2440,2440,2440,2440,0
|
|
20240830,174600,138249790,2440,2440,2440,2440,1037
|
|
20240830,174500,138249790,2440,2440,2440,2440,0
|
|
20240830,174400,138249790,2440,2440,2440,2440,0
|
|
20240830,174300,138249790,2440,2440,2440,2440,0
|
|
20240830,174200,138249790,2440,2440,2440,2440,0
|
|
20240830,174100,138249790,2440,2440,2440,2440,0
|
|
20240830,174000,138249790,2440,2440,2440,2440,0
|
|
20240830,173900,138249790,2440,2440,2440,2440,0
|
|
20240830,173800,138249790,2440,2440,2440,2440,0
|
|
20240830,173700,138249790,2440,2440,2440,2440,0
|
|
20240830,173600,138249790,2440,2440,2440,2440,0
|
|
20240830,173500,138249790,2440,2440,2440,2440,0
|
|
20240830,173400,138249790,2440,2440,2440,2440,0
|
|
20240830,173300,138249790,2440,2440,2440,2440,0
|
|
20240830,173200,138249790,2440,2440,2440,2440,0
|
|
20240830,173100,138249790,2440,2440,2440,2440,0
|
|
20240830,173000,138249790,2440,2440,2440,2440,0
|
|
20240830,172900,138249790,2440,2440,2440,2440,0
|
|
20240830,172800,138249790,2440,2440,2440,2440,0
|
|
20240830,172700,138249790,2440,2440,2440,2440,0
|
|
20240830,172600,138249790,2440,2440,2440,2440,0
|
|
20240830,172500,138249790,2440,2440,2440,2440,0
|
|
20240830,172400,138249790,2440,2440,2440,2440,0
|
|
20240830,172300,138249790,2440,2440,2440,2440,0
|
|
20240830,172200,138249790,2440,2440,2440,2440,0
|
|
20240830,172100,138249790,2440,2440,2440,2440,0
|
|
20240830,172000,138249790,2440,2440,2440,2440,0
|
|
20240830,171900,138249790,2440,2440,2440,2440,0
|
|
20240830,171800,138249790,2440,2440,2440,2440,0
|
|
20240830,171700,138249790,2440,2440,2440,2440,0
|
|
20240830,171600,138249790,2440,2440,2440,2440,1037
|
|
20240830,171500,138249790,2440,2440,2440,2440,0
|
|
20240830,171400,138249790,2440,2440,2440,2440,0
|
|
20240830,171300,138249790,2440,2440,2440,2440,0
|
|
20240830,171200,138249790,2440,2440,2440,2440,0
|
|
20240830,171100,138249790,2440,2440,2440,2440,0
|
|
20240830,171000,138249790,2440,2440,2440,2440,0
|
|
20240830,170900,138249790,2440,2440,2440,2440,0
|
|
20240830,170800,138249790,2440,2440,2440,2440,0
|
|
20240830,170700,138249790,2440,2440,2440,2440,0
|
|
20240830,170600,138249790,2440,2440,2440,2440,0
|
|
20240830,170500,138249790,2440,2440,2440,2440,0
|
|
20240830,170400,138249790,2440,2440,2440,2440,0
|
|
20240830,170300,138249790,2440,2440,2440,2440,0
|
|
20240830,170200,138249790,2440,2440,2440,2440,0
|
|
20240830,170100,138249790,2440,2440,2440,2440,0
|
|
20240830,170000,138249790,2440,2440,2440,2440,0
|
|
20240830,165900,138249790,2440,2440,2440,2440,0
|
|
20240830,165800,138249790,2440,2440,2440,2440,0
|
|
20240830,165700,138249790,2440,2440,2440,2440,0
|
|
20240830,165600,138249790,2440,2440,2440,2440,0
|
|
20240830,165500,138249790,2440,2440,2440,2440,0
|
|
20240830,165400,138249790,2440,2440,2440,2440,0
|
|
20240830,165300,138249790,2440,2440,2440,2440,0
|
|
20240830,165200,138249790,2440,2440,2440,2440,0
|
|
20240830,165100,138249790,2440,2440,2440,2440,0
|
|
20240830,165000,138249790,2440,2440,2440,2440,0
|
|
20240830,164900,138249790,2440,2440,2440,2440,0
|
|
20240830,164800,138249790,2440,2440,2440,2440,0
|
|
20240830,164700,138249790,2440,2440,2440,2440,0
|
|
20240830,164600,138249790,2440,2440,2440,2440,1037
|
|
20240830,164500,138249790,2440,2440,2440,2440,0
|
|
20240830,164400,138249790,2440,2440,2440,2440,0
|
|
20240830,164300,138249790,2440,2440,2440,2440,0
|
|
20240830,164200,138249790,2440,2440,2440,2440,0
|
|
20240830,164100,138249790,2440,2440,2440,2440,0
|
|
20240830,164000,138249790,2440,2440,2440,2440,0
|
|
20240830,163900,138249790,2440,2440,2440,2440,0
|
|
20240830,163800,138249790,2440,2440,2440,2440,0
|
|
20240830,163700,138249790,2440,2440,2440,2440,0
|
|
20240830,163600,138249790,2440,2440,2440,2440,0
|
|
20240830,163500,138249790,2440,2440,2440,2440,0
|
|
20240830,163400,138249790,2440,2440,2440,2440,0
|
|
20240830,163300,138249790,2440,2440,2440,2440,0
|
|
20240830,163200,138249790,2440,2440,2440,2440,0
|
|
20240830,163100,138249790,2440,2440,2440,2440,0
|
|
20240830,163000,138249790,2440,2440,2440,2440,0
|
|
20240830,162900,138249790,2440,2440,2440,2440,0
|
|
20240830,162800,138249790,2440,2440,2440,2440,0
|
|
20240830,162700,138249790,2440,2440,2440,2440,0
|
|
20240830,162600,138249790,2440,2440,2440,2440,0
|
|
20240830,162500,138249790,2440,2440,2440,2440,0
|
|
20240830,162400,138249790,2440,2440,2440,2440,0
|
|
20240830,162300,138249790,2440,2440,2440,2440,0
|
|
20240830,162200,138249790,2440,2440,2440,2440,0
|
|
20240830,162100,138249790,2440,2440,2440,2440,0
|
|
20240830,162000,138249790,2440,2440,2440,2440,0
|
|
20240830,161900,138249790,2440,2440,2440,2440,0
|
|
20240830,161800,138249790,2440,2440,2440,2440,0
|
|
20240830,161700,138249790,2440,2440,2440,2440,0
|
|
20240830,161600,138249790,2440,2440,2440,2440,1037
|
|
20240830,161500,138249790,2440,2440,2440,2440,0
|
|
20240830,161400,138249790,2440,2440,2440,2440,0
|
|
20240830,161300,138249790,2440,2440,2440,2440,0
|
|
20240830,161200,138249790,2440,2440,2440,2440,0
|
|
20240830,161100,138249790,2440,2440,2440,2440,0
|
|
20240830,161000,138249790,2440,2440,2440,2440,0
|
|
20240830,160900,138249790,2440,2440,2440,2440,0
|
|
20240830,160800,138249790,2440,2440,2440,2440,0
|
|
20240830,160700,138249790,2440,2440,2440,2440,0
|
|
20240830,160600,138249790,2440,2440,2440,2440,0
|
|
20240830,160500,138249790,2440,2440,2440,2440,0
|
|
20240830,160400,138249790,2440,2440,2440,2440,0
|
|
20240830,160300,138249790,2440,2440,2440,2440,0
|
|
20240830,160200,138249790,2440,2440,2440,2440,0
|
|
20240830,160100,138249790,2440,2440,2440,2440,0
|
|
20240830,160000,138249790,2440,2440,2440,2440,0
|
|
20240830,155900,138249790,2440,2440,2440,2440,0
|
|
20240830,155800,138249790,2440,2440,2440,2440,0
|
|
20240830,155700,138249790,2440,2440,2440,2440,0
|
|
20240830,155600,138249790,2440,2440,2440,2440,0
|
|
20240830,155500,138249790,2440,2440,2440,2440,0
|
|
20240830,155400,138249790,2440,2440,2440,2440,0
|
|
20240830,155300,138249790,2440,2440,2440,2440,0
|
|
20240830,155200,138249790,2440,2440,2440,2440,0
|
|
20240830,155100,138249790,2440,2440,2440,2440,0
|
|
20240830,155000,138249790,2440,2440,2440,2440,0
|
|
20240830,154900,138249790,2440,2440,2440,2440,0
|
|
20240830,154800,138249790,2440,2440,2440,2440,0
|
|
20240830,154700,138249790,2440,2440,2440,2440,0
|
|
20240830,154600,138249790,2440,2440,2440,2440,1037
|
|
20240830,154500,138249790,2440,2440,2440,2440,0
|
|
20240830,154400,138249790,2440,2440,2440,2440,0
|
|
20240830,154300,138249790,2440,2440,2440,2440,0
|
|
20240830,154200,138249790,2440,2440,2440,2440,0
|
|
20240830,154100,138249790,2440,2440,2440,2440,0
|
|
20240830,154000,138249790,2440,2440,2440,2440,0
|
|
20240830,153900,138249790,2440,2440,2440,2440,0
|
|
20240830,153800,138249790,2440,2440,2440,2440,0
|
|
20240830,153700,138249790,2440,2440,2440,2440,0
|
|
20240830,153600,138249790,2440,2440,2440,2440,0
|
|
20240830,153500,138249790,2440,2440,2440,2440,0
|
|
20240830,153400,138249790,2440,2440,2440,2440,0
|
|
20240830,153300,138249790,2440,2440,2440,2440,0
|
|
20240830,153200,138249790,2440,2440,2440,2440,0
|
|
20240830,153100,138249790,2440,2440,2440,2440,0
|
|
20240830,153000,138249790,2440,2440,2440,2440,1037
|
|
20240830,152900,135719510,2445,2445,2445,2445,0
|
|
20240830,152800,135719510,2445,2445,2445,2445,0
|
|
20240830,152700,135719510,2445,2445,2445,2445,0
|
|
20240830,152600,135719510,2445,2445,2445,2445,0
|
|
20240830,152500,135719510,2445,2445,2445,2445,0
|
|
20240830,152400,135719510,2445,2445,2445,2445,0
|
|
20240830,152300,135719510,2445,2445,2445,2445,0
|
|
20240830,152200,135719510,2445,2445,2445,2445,0
|
|
20240830,152100,135719510,2445,2445,2445,2445,0
|
|
20240830,152000,135719510,2445,2445,2445,2445,0
|
|
20240830,151900,135719510,2445,2375,2445,2375,1001
|
|
20240830,151800,133280895,2430,2375,2430,2375,5
|
|
20240830,151700,133268965,2400,2395,2400,2395,44
|
|
20240830,151600,133163380,2445,2445,2445,2445,0
|
|
20240830,151500,133163380,2445,2445,2445,2445,1
|
|
20240830,151400,133160935,2450,2395,2450,2395,5003
|
|
20240830,151300,121031420,2395,2380,2395,2380,1091
|
|
20240830,151200,118419560,2395,2395,2395,2395,0
|
|
20240830,151100,118419560,2395,2340,2395,2340,1070
|
|
20240830,151000,115869425,2340,2330,2340,2330,48
|
|
20240830,150900,115757285,2390,2350,2390,2350,1000
|
|
20240830,150800,113378885,2345,2345,2345,2345,0
|
|
20240830,150700,113378885,2345,2345,2345,2345,0
|
|
20240830,150600,113378885,2345,2345,2345,2345,46
|
|
20240830,150500,113271015,2350,2350,2350,2350,0
|
|
20240830,150400,113271015,2350,2350,2350,2350,1
|
|
20240830,150300,113268665,2370,2340,2370,2335,1029
|
|
20240830,150200,110834160,2365,2315,2370,2315,2001
|
|
20240830,150100,106135720,2320,2300,2320,2300,1000
|
|
20240830,150000,103818290,2295,2295,2295,2295,0
|
|
20240830,145900,103818290,2295,2295,2295,2295,0
|
|
20240830,145800,103818290,2295,2295,2295,2295,0
|
|
20240830,145700,103818290,2295,2295,2295,2295,0
|
|
20240830,145600,103818290,2295,2295,2295,2295,0
|
|
20240830,145500,103818290,2295,2295,2295,2295,0
|
|
20240830,145400,103818290,2295,2295,2295,2295,0
|
|
20240830,145300,103818290,2295,2295,2295,2295,0
|
|
20240830,145200,103818290,2295,2295,2295,2295,0
|
|
20240830,145100,103818290,2295,2295,2295,2295,10
|
|
20240830,145000,103795340,2295,2295,2295,2295,0
|
|
20240830,144900,103795340,2295,2295,2295,2295,0
|
|
20240830,144800,103795340,2295,2295,2295,2295,0
|
|
20240830,144700,103795340,2295,2295,2295,2295,0
|
|
20240830,144600,103795340,2295,2295,2295,2295,3
|
|
20240830,144500,103788455,2300,2295,2300,2290,75
|
|
20240830,144400,103616625,2295,2295,2295,2295,0
|
|
20240830,144300,103616625,2295,2295,2295,2295,5
|
|
20240830,144200,103605150,2295,2295,2295,2295,0
|
|
20240830,144100,103605150,2295,2295,2295,2295,2
|
|
20240830,144000,103600560,2285,2285,2285,2285,0
|
|
20240830,143900,103600560,2285,2285,2285,2285,0
|
|
20240830,143800,103600560,2285,2290,2290,2285,2
|
|
20240830,143700,103595985,2295,2295,2295,2295,0
|
|
20240830,143600,103595985,2295,2295,2295,2295,0
|
|
20240830,143500,103595985,2295,2295,2295,2295,8
|
|
20240830,143400,103577625,2310,2285,2310,2285,474
|
|
20240830,143300,102494430,2280,2280,2280,2280,9
|
|
20240830,143200,102473910,2280,2280,2280,2280,65
|
|
20240830,143100,102325710,2275,2275,2275,2275,0
|
|
20240830,143000,102325710,2275,2275,2275,2275,0
|
|
20240830,142900,102325710,2275,2275,2275,2275,28
|
|
20240830,142800,102262010,2280,2280,2280,2280,14
|
|
20240830,142700,102230090,2280,2280,2280,2280,159
|
|
20240830,142600,101867570,2290,2280,2295,2280,1263
|
|
20240830,142500,98981015,2290,2315,2315,2290,3203
|
|
20240830,142400,91594090,2315,2385,2385,2290,1259
|
|
20240830,142300,88670790,2330,2280,2400,2280,12574
|
|
20240830,142200,58728060,2290,2270,2290,2270,1014
|
|
20240830,142100,56406500,2270,2265,2270,2265,15
|
|
20240830,142000,56372520,2290,2265,2290,2265,1032
|
|
20240830,141900,54014250,2260,2260,2270,2250,3017
|
|
20240830,141800,47166060,2270,2255,2270,2245,1018
|
|
20240830,141700,44857345,2265,2250,2265,2250,1003
|
|
20240830,141600,42587405,2240,2250,2270,2240,1014
|
|
20240830,141500,40293205,2270,2230,2270,2230,1080
|
|
20240830,141400,37854705,2230,2225,2230,2225,473
|
|
20240830,141300,36799925,2215,2215,2215,2215,15
|
|
20240830,141200,36766700,2215,2215,2215,2215,14
|
|
20240830,141100,36735690,2215,2215,2215,2215,0
|
|
20240830,141000,36735690,2215,2215,2215,2215,14
|
|
20240830,140900,36704680,2230,2220,2230,2220,34
|
|
20240830,140800,36629020,2220,2220,2220,2220,0
|
|
20240830,140700,36629020,2220,2220,2220,2220,15
|
|
20240830,140600,36595720,2220,2220,2220,2220,14
|
|
20240830,140500,36564640,2220,2220,2220,2220,0
|
|
20240830,140400,36564640,2220,2220,2220,2220,14
|
|
20240830,140300,36533560,2220,2220,2220,2220,15
|
|
20240830,140200,36500260,2220,2220,2220,2220,14
|
|
20240830,140100,36469180,2220,2220,2220,2220,0
|
|
20240830,140000,36469180,2220,2220,2220,2220,14
|
|
20240830,135900,36438100,2220,2220,2220,2220,14
|
|
20240830,135800,36407020,2220,2220,2220,2220,0
|
|
20240830,135700,36407020,2220,2220,2220,2220,15
|
|
20240830,135600,36373720,2225,2225,2225,2225,4
|
|
20240830,135500,36364820,2220,2220,2220,2220,7
|
|
20240830,135400,36349280,2220,2220,2220,2220,7
|
|
20240830,135300,36333740,2225,2225,2225,2225,0
|
|
20240830,135200,36333740,2225,2225,2225,2225,0
|
|
20240830,135100,36333740,2225,2225,2225,2225,0
|
|
20240830,135000,36333740,2225,2225,2225,2225,0
|
|
20240830,134900,36333740,2225,2225,2225,2225,0
|
|
20240830,134800,36333740,2225,2225,2225,2225,0
|
|
20240830,134700,36333740,2225,2225,2225,2225,0
|
|
20240830,134600,36333740,2225,2225,2225,2225,0
|
|
20240830,134500,36333740,2225,2230,2230,2225,2
|
|
20240830,134400,36329285,2225,2230,2230,2225,54
|
|
20240830,134300,36208885,2230,2220,2230,2215,37
|
|
20240830,134200,36126435,2220,2215,2220,2210,7
|
|
20240830,134100,36110920,2215,2220,2220,2215,13
|
|
20240830,134000,36082070,2225,2225,2225,2225,0
|
|
20240830,133900,36082070,2225,2225,2225,2225,0
|
|
20240830,133800,36082070,2225,2225,2225,2225,15
|
|
20240830,133700,36048695,2230,2205,2230,2205,2662
|
|
20240830,133600,30172940,2200,2205,2205,2200,271
|
|
20240830,133500,29575820,2205,2205,2205,2205,0
|
|
20240830,133400,29575820,2205,2205,2205,2205,0
|
|
20240830,133300,29575820,2205,2205,2205,2205,3
|
|
20240830,133200,29569205,2210,2210,2210,2210,0
|
|
20240830,133100,29569205,2210,2210,2210,2210,0
|
|
20240830,133000,29569205,2210,2210,2210,2210,0
|
|
20240830,132900,29569205,2210,2210,2210,2210,0
|
|
20240830,132800,29569205,2210,2210,2210,2210,28
|
|
20240830,132700,29507325,2210,2210,2210,2210,0
|
|
20240830,132600,29507325,2210,2210,2210,2210,1
|
|
20240830,132500,29505115,2205,2205,2205,2205,0
|
|
20240830,132400,29505115,2205,2205,2205,2205,0
|
|
20240830,132300,29505115,2205,2205,2205,2205,200
|
|
20240830,132200,29064115,2210,2210,2210,2210,0
|
|
20240830,132100,29064115,2210,2210,2210,2210,0
|
|
20240830,132000,29064115,2210,2210,2210,2210,12
|
|
20240830,131900,29037595,2210,2210,2210,2210,18
|
|
20240830,131800,28997815,2205,2205,2205,2205,0
|
|
20240830,131700,28997815,2205,2205,2205,2205,0
|
|
20240830,131600,28997815,2205,2205,2205,2205,0
|
|
20240830,131500,28997815,2205,2205,2205,2205,0
|
|
20240830,131400,28997815,2205,2205,2205,2205,0
|
|
20240830,131300,28997815,2205,2205,2205,2205,3
|
|
20240830,131200,28991200,2210,2210,2210,2210,18
|
|
20240830,131100,28951420,2205,2210,2210,2205,4
|
|
20240830,131000,28942595,2210,2210,2210,2205,39
|
|
20240830,130900,28856420,2205,2205,2210,2205,24
|
|
20240830,130800,28803410,2210,2210,2210,2210,148
|
|
20240830,130700,28476330,2205,2205,2205,2205,0
|
|
20240830,130600,28476330,2205,2205,2205,2205,0
|
|
20240830,130500,28476330,2205,2205,2205,2205,0
|
|
20240830,130400,28476330,2205,2205,2205,2205,0
|
|
20240830,130300,28476330,2205,2210,2210,2205,3
|
|
20240830,130200,28469710,2210,2210,2210,2210,0
|
|
20240830,130100,28469710,2210,2210,2210,2210,3
|
|
20240830,130000,28463080,2215,2215,2215,2215,1
|
|
20240830,125900,28460865,2215,2215,2215,2215,0
|
|
20240830,125800,28460865,2215,2215,2215,2215,0
|
|
20240830,125700,28460865,2215,2215,2215,2215,0
|
|
20240830,125600,28460865,2215,2215,2215,2215,4
|
|
20240830,125500,28452005,2210,2210,2210,2210,3
|
|
20240830,125400,28445375,2215,2215,2215,2215,0
|
|
20240830,125300,28445375,2215,2215,2215,2215,0
|
|
20240830,125200,28445375,2215,2215,2215,2215,0
|
|
20240830,125100,28445375,2215,2215,2215,2215,0
|
|
20240830,125000,28445375,2215,2215,2215,2215,0
|
|
20240830,124900,28445375,2215,2215,2215,2215,0
|
|
20240830,124800,28445375,2215,2215,2215,2215,100
|
|
20240830,124700,28223875,2215,2215,2215,2215,5
|
|
20240830,124600,28212800,2215,2215,2215,2215,204
|
|
20240830,124500,27760940,2210,2210,2210,2210,0
|
|
20240830,124400,27760940,2210,2210,2210,2210,0
|
|
20240830,124300,27760940,2210,2210,2210,2210,4
|
|
20240830,124200,27752100,2210,2210,2210,2210,0
|
|
20240830,124100,27752100,2210,2210,2210,2210,3
|
|
20240830,124000,27745470,2215,2215,2215,2215,0
|
|
20240830,123900,27745470,2215,2215,2215,2215,455
|
|
20240830,123800,26737645,2215,2215,2215,2215,0
|
|
20240830,123700,26737645,2215,2215,2215,2215,625
|
|
20240830,123600,25353270,2215,2215,2215,2215,0
|
|
20240830,123500,25353270,2215,2215,2215,2215,0
|
|
20240830,123400,25353270,2215,2220,2220,2215,3
|
|
20240830,123300,25346615,2215,2215,2215,2215,0
|
|
20240830,123200,25346615,2215,2215,2215,2215,0
|
|
20240830,123100,25346615,2215,2215,2215,2215,0
|
|
20240830,123000,25346615,2215,2215,2215,2215,0
|
|
20240830,122900,25346615,2215,2215,2215,2215,0
|
|
20240830,122800,25346615,2215,2215,2215,2215,0
|
|
20240830,122700,25346615,2215,2215,2215,2215,0
|
|
20240830,122600,25346615,2215,2215,2215,2215,0
|
|
20240830,122500,25346615,2215,2215,2215,2215,0
|
|
20240830,122400,25346615,2215,2215,2215,2215,0
|
|
20240830,122300,25346615,2215,2215,2215,2215,0
|
|
20240830,122200,25346615,2215,2215,2215,2215,0
|
|
20240830,122100,25346615,2215,2215,2215,2215,0
|
|
20240830,122000,25346615,2215,2215,2215,2215,0
|
|
20240830,121900,25346615,2215,2215,2215,2215,0
|
|
20240830,121800,25346615,2215,2215,2215,2215,0
|
|
20240830,121700,25346615,2215,2215,2215,2215,0
|
|
20240830,121600,25346615,2215,2215,2215,2215,0
|
|
20240830,121500,25346615,2215,2215,2215,2215,0
|
|
20240830,121400,25346615,2215,2215,2215,2215,0
|
|
20240830,121300,25346615,2215,2215,2215,2215,0
|
|
20240830,121200,25346615,2215,2215,2215,2215,0
|
|
20240830,121100,25346615,2215,2215,2215,2215,0
|
|
20240830,121000,25346615,2215,2220,2220,2215,3
|
|
20240830,120900,25339965,2235,2235,2235,2235,0
|
|
20240830,120800,25339965,2235,2235,2235,2235,0
|
|
20240830,120700,25339965,2235,2235,2235,2235,0
|
|
20240830,120600,25339965,2235,2235,2235,2235,0
|
|
20240830,120500,25339965,2235,2235,2235,2235,0
|
|
20240830,120400,25339965,2235,2235,2235,2235,0
|
|
20240830,120300,25339965,2235,2235,2235,2235,0
|
|
20240830,120200,25339965,2235,2235,2235,2235,0
|
|
20240830,120100,25339965,2235,2235,2235,2235,0
|
|
20240830,120000,25339965,2235,2235,2235,2235,0
|
|
20240830,115900,25339965,2235,2235,2235,2235,0
|
|
20240830,115800,25339965,2235,2235,2235,2235,0
|
|
20240830,115700,25339965,2235,2235,2235,2235,0
|
|
20240830,115600,25339965,2235,2235,2235,2235,0
|
|
20240830,115500,25339965,2235,2235,2235,2235,0
|
|
20240830,115400,25339965,2235,2235,2235,2235,0
|
|
20240830,115300,25339965,2235,2235,2235,2235,0
|
|
20240830,115200,25339965,2235,2235,2235,2235,0
|
|
20240830,115100,25339965,2235,2230,2235,2230,3
|
|
20240830,115000,25333265,2225,2225,2225,2225,0
|
|
20240830,114900,25333265,2225,2225,2225,2225,0
|
|
20240830,114800,25333265,2225,2225,2225,2225,0
|
|
20240830,114700,25333265,2225,2225,2225,2225,0
|
|
20240830,114600,25333265,2225,2225,2225,2225,0
|
|
20240830,114500,25333265,2225,2225,2225,2225,0
|
|
20240830,114400,25333265,2225,2225,2225,2225,0
|
|
20240830,114300,25333265,2225,2225,2225,2225,1
|
|
20240830,114200,25331040,2225,2225,2235,2225,75
|
|
20240830,114100,25164145,2215,2220,2220,2215,3
|
|
20240830,114000,25157490,2220,2220,2220,2220,0
|
|
20240830,113900,25157490,2220,2220,2220,2220,0
|
|
20240830,113800,25157490,2220,2220,2220,2220,0
|
|
20240830,113700,25157490,2220,2220,2220,2220,0
|
|
20240830,113600,25157490,2220,2220,2220,2220,3
|
|
20240830,113500,25150830,2230,2230,2230,2230,0
|
|
20240830,113400,25150830,2230,2230,2230,2230,0
|
|
20240830,113300,25150830,2230,2230,2230,2230,0
|
|
20240830,113200,25150830,2230,2230,2230,2230,0
|
|
20240830,113100,25150830,2230,2230,2230,2230,0
|
|
20240830,113000,25150830,2230,2230,2230,2230,0
|
|
20240830,112900,25150830,2230,2230,2230,2230,0
|
|
20240830,112800,25150830,2230,2230,2230,2230,0
|
|
20240830,112700,25150830,2230,2230,2230,2230,5
|
|
20240830,112600,25139680,2230,2230,2230,2230,0
|
|
20240830,112500,25139680,2230,2230,2230,2230,1
|
|
20240830,112400,25137450,2220,2220,2220,2220,0
|
|
20240830,112300,25137450,2220,2220,2220,2220,1
|
|
20240830,112200,25135230,2230,2230,2230,2230,10
|
|
20240830,112100,25112930,2230,2230,2230,2230,1
|
|
20240830,112000,25110700,2235,2235,2235,2235,0
|
|
20240830,111900,25110700,2235,2235,2235,2235,90
|
|
20240830,111800,24909550,2230,2230,2230,2230,0
|
|
20240830,111700,24909550,2230,2230,2230,2230,56
|
|
20240830,111600,24784670,2235,2235,2235,2235,127
|
|
20240830,111500,24500825,2235,2235,2235,2235,0
|
|
20240830,111400,24500825,2235,2235,2235,2235,0
|
|
20240830,111300,24500825,2235,2235,2235,2235,0
|
|
20240830,111200,24500825,2235,2235,2235,2235,0
|
|
20240830,111100,24500825,2235,2235,2235,2235,0
|
|
20240830,111000,24500825,2235,2235,2235,2235,0
|
|
20240830,110900,24500825,2235,2235,2235,2235,0
|
|
20240830,110800,24500825,2235,2235,2235,2235,0
|
|
20240830,110700,24500825,2235,2235,2235,2235,0
|
|
20240830,110600,24500825,2235,2235,2235,2235,0
|
|
20240830,110500,24500825,2235,2235,2235,2235,0
|
|
20240830,110400,24500825,2235,2240,2240,2235,5
|
|
20240830,110300,24489640,2255,2255,2255,2255,0
|
|
20240830,110200,24489640,2255,2255,2255,2255,0
|
|
20240830,110100,24489640,2255,2255,2255,2255,0
|
|
20240830,110000,24489640,2255,2255,2255,2255,0
|
|
20240830,105900,24489640,2255,2255,2255,2255,0
|
|
20240830,105800,24489640,2255,2255,2255,2255,0
|
|
20240830,105700,24489640,2255,2255,2255,2255,0
|
|
20240830,105600,24489640,2255,2255,2255,2255,0
|
|
20240830,105500,24489640,2255,2255,2255,2255,0
|
|
20240830,105400,24489640,2255,2255,2255,2255,0
|
|
20240830,105300,24489640,2255,2255,2255,2255,0
|
|
20240830,105200,24489640,2255,2255,2255,2255,0
|
|
20240830,105100,24489640,2255,2255,2255,2255,0
|
|
20240830,105000,24489640,2255,2255,2255,2255,0
|
|
20240830,104900,24489640,2255,2255,2255,2255,0
|
|
20240830,104800,24489640,2255,2255,2255,2255,0
|
|
20240830,104700,24489640,2255,2255,2255,2255,0
|
|
20240830,104600,24489640,2255,2255,2255,2255,0
|
|
20240830,104500,24489640,2255,2255,2255,2255,0
|
|
20240830,104400,24489640,2255,2255,2255,2255,0
|
|
20240830,104300,24489640,2255,2255,2255,2255,0
|
|
20240830,104200,24489640,2255,2255,2255,2255,0
|
|
20240830,104100,24489640,2255,2255,2255,2255,0
|
|
20240830,104000,24489640,2255,2250,2255,2250,3
|
|
20240830,103900,24482880,2240,2240,2240,2240,0
|
|
20240830,103800,24482880,2240,2240,2240,2240,0
|
|
20240830,103700,24482880,2240,2240,2240,2240,0
|
|
20240830,103600,24482880,2240,2240,2240,2240,0
|
|
20240830,103500,24482880,2240,2240,2240,2240,0
|
|
20240830,103400,24482880,2240,2240,2240,2240,0
|
|
20240830,103300,24482880,2240,2240,2240,2240,0
|
|
20240830,103200,24482880,2240,2240,2240,2240,41
|
|
20240830,103100,24391040,2230,2230,2230,2230,0
|
|
20240830,103000,24391040,2230,2230,2230,2230,0
|
|
20240830,102900,24391040,2230,2230,2230,2230,0
|
|
20240830,102800,24391040,2230,2230,2230,2230,0
|
|
20240830,102700,24391040,2230,2230,2230,2230,0
|
|
20240830,102600,24391040,2230,2230,2230,2230,0
|
|
20240830,102500,24391040,2230,2230,2230,2230,0
|
|
20240830,102400,24391040,2230,2230,2230,2230,0
|
|
20240830,102300,24391040,2230,2230,2230,2230,0
|
|
20240830,102200,24391040,2230,2230,2230,2230,0
|
|
20240830,102100,24391040,2230,2230,2230,2230,0
|
|
20240830,102000,24391040,2230,2230,2230,2230,0
|
|
20240830,101900,24391040,2230,2230,2230,2230,0
|
|
20240830,101800,24391040,2230,2230,2230,2230,0
|
|
20240830,101700,24391040,2230,2225,2230,2225,1024
|
|
20240830,101600,22107525,2225,2230,2230,2225,3
|
|
20240830,101500,22100845,2235,2235,2235,2235,0
|
|
20240830,101400,22100845,2235,2235,2235,2235,0
|
|
20240830,101300,22100845,2235,2245,2245,2230,470
|
|
20240830,101200,21052280,2250,2265,2265,2245,2954
|
|
20240830,101100,14399970,2265,2265,2265,2265,214
|
|
20240830,101000,13915260,2265,2265,2265,2265,142
|
|
20240830,100900,13593630,2265,2265,2265,2265,73
|
|
20240830,100800,13428285,2265,2265,2265,2265,72
|
|
20240830,100700,13265205,2265,2260,2265,2260,308
|
|
20240830,100600,12568180,2260,2260,2260,2260,108
|
|
20240830,100500,12324100,2260,2260,2260,2255,74
|
|
20240830,100400,12156870,2260,2260,2260,2260,144
|
|
20240830,100300,11831430,2260,2255,2260,2255,36
|
|
20240830,100200,11750120,2255,2255,2255,2255,1
|
|
20240830,100100,11747865,2250,2250,2250,2250,0
|
|
20240830,100000,11747865,2250,2250,2250,2250,0
|
|
20240830,095900,11747865,2250,2250,2250,2250,0
|
|
20240830,095800,11747865,2250,2240,2250,2240,3
|
|
20240830,095700,11741125,2235,2235,2235,2220,1038
|
|
20240830,095600,9426335,2230,2230,2230,2230,1
|
|
20240830,095500,9424105,2230,2230,2230,2230,0
|
|
20240830,095400,9424105,2230,2230,2230,2230,0
|
|
20240830,095300,9424105,2230,2230,2230,2230,0
|
|
20240830,095200,9424105,2230,2230,2230,2230,0
|
|
20240830,095100,9424105,2230,2230,2230,2230,0
|
|
20240830,095000,9424105,2230,2240,2240,2230,481
|
|
20240830,094900,8349595,2245,2265,2265,2245,1574
|
|
20240830,094800,4812900,2265,2265,2265,2260,3
|
|
20240830,094700,4806110,2265,2255,2265,2255,148
|
|
20240830,094600,4471460,2255,2255,2255,2255,2
|
|
20240830,094500,4466950,2255,2260,2265,2255,92
|
|
20240830,094400,4258710,2265,2255,2265,2255,109
|
|
20240830,094300,4012350,2250,2240,2250,2240,50
|
|
20240830,094200,3900340,2235,2235,2235,2235,106
|
|
20240830,094100,3663430,2235,2235,2235,2235,3
|
|
20240830,094000,3656725,2235,2235,2235,2235,0
|
|
20240830,093900,3656725,2235,2235,2235,2235,5
|
|
20240830,093800,3645550,2240,2235,2265,2235,132
|
|
20240830,093700,3350330,2230,2235,2235,2230,29
|
|
20240830,093600,3285635,2225,2235,2235,2225,14
|
|
20240830,093500,3254440,2240,2240,2240,2240,0
|
|
20240830,093400,3254440,2240,2240,2240,2240,0
|
|
20240830,093300,3254440,2240,2235,2240,2235,16
|
|
20240830,093200,3218655,2235,2240,2250,2235,26
|
|
20240830,093100,3160475,2235,2235,2240,2235,131
|
|
20240830,093000,2867600,2245,2245,2245,2245,0
|
|
20240830,092900,2867600,2245,2240,2245,2240,6
|
|
20240830,092800,2854140,2235,2230,2235,2230,133
|
|
20240830,092700,2556985,2230,2230,2230,2230,1
|
|
20240830,092600,2554755,2235,2235,2235,2235,2
|
|
20240830,092500,2550285,2235,2235,2235,2235,23
|
|
20240830,092400,2498880,2230,2230,2230,2230,0
|
|
20240830,092300,2498880,2230,2230,2230,2230,1
|
|
20240830,092200,2496650,2230,2230,2230,2230,0
|
|
20240830,092100,2496650,2230,2230,2230,2230,0
|
|
20240830,092000,2496650,2230,2230,2230,2230,0
|
|
20240830,091900,2496650,2230,2230,2230,2230,0
|
|
20240830,091800,2496650,2230,2230,2230,2230,0
|
|
20240830,091700,2496650,2230,2230,2230,2230,90
|
|
20240830,091600,2295950,2225,2225,2225,2225,3
|
|
20240830,091500,2289275,2225,2225,2225,2225,0
|
|
20240830,091400,2289275,2225,2225,2225,2225,0
|
|
20240830,091300,2289275,2225,2225,2225,2225,0
|
|
20240830,091200,2289275,2225,2225,2225,2225,48
|
|
20240830,091100,2182475,2225,2225,2225,2225,100
|
|
20240830,091000,1959975,2235,2235,2235,2235,0
|
|
20240830,090900,1959975,2235,2235,2235,2235,0
|
|
20240830,090800,1959975,2235,2235,2235,2235,0
|
|
20240830,090700,1959975,2235,2235,2235,2235,0
|
|
20240830,090600,1959975,2235,2235,2235,2235,0
|
|
20240830,090500,1959975,2235,2235,2235,2235,0
|
|
20240830,090400,1959975,2235,2235,2235,2235,0
|
|
20240830,090300,1959975,2235,2235,2235,2235,0
|
|
20240830,090200,1959975,2235,2235,2235,2235,0
|
|
20240830,090100,1959975,2235,2235,2235,2235,0
|
|
20240830,090000,1959975,2235,2235,2235,2235,135
|