666 lines
30 KiB
CSV
666 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,200300,16199355,3175,3175,3175,3175,46
|
|
20240830,200200,16199355,3175,3175,3175,3175,0
|
|
20240830,200100,16199355,3175,3175,3175,3175,0
|
|
20240830,200000,16199355,3175,3175,3175,3175,0
|
|
20240830,195900,16199355,3175,3175,3175,3175,0
|
|
20240830,195800,16199355,3175,3175,3175,3175,0
|
|
20240830,195700,16199355,3175,3175,3175,3175,0
|
|
20240830,195600,16199355,3175,3175,3175,3175,0
|
|
20240830,195500,16199355,3175,3175,3175,3175,0
|
|
20240830,195400,16199355,3175,3175,3175,3175,0
|
|
20240830,195300,16199355,3175,3175,3175,3175,0
|
|
20240830,195200,16199355,3175,3175,3175,3175,0
|
|
20240830,195100,16199355,3175,3175,3175,3175,0
|
|
20240830,195000,16199355,3175,3175,3175,3175,0
|
|
20240830,194900,16199355,3175,3175,3175,3175,0
|
|
20240830,194800,16199355,3175,3175,3175,3175,0
|
|
20240830,194700,16199355,3175,3175,3175,3175,0
|
|
20240830,194600,16199355,3175,3175,3175,3175,0
|
|
20240830,194500,16199355,3175,3175,3175,3175,0
|
|
20240830,194400,16199355,3175,3175,3175,3175,0
|
|
20240830,194300,16199355,3175,3175,3175,3175,0
|
|
20240830,194200,16199355,3175,3175,3175,3175,0
|
|
20240830,194100,16199355,3175,3175,3175,3175,0
|
|
20240830,194000,16199355,3175,3175,3175,3175,0
|
|
20240830,193900,16199355,3175,3175,3175,3175,0
|
|
20240830,193800,16199355,3175,3175,3175,3175,0
|
|
20240830,193700,16199355,3175,3175,3175,3175,0
|
|
20240830,193600,16199355,3175,3175,3175,3175,0
|
|
20240830,193500,16199355,3175,3175,3175,3175,0
|
|
20240830,193400,16199355,3175,3175,3175,3175,0
|
|
20240830,193300,16199355,3175,3175,3175,3175,46
|
|
20240830,193200,16199355,3175,3175,3175,3175,0
|
|
20240830,193100,16199355,3175,3175,3175,3175,0
|
|
20240830,193000,16199355,3175,3175,3175,3175,0
|
|
20240830,192900,16199355,3175,3175,3175,3175,0
|
|
20240830,192800,16199355,3175,3175,3175,3175,0
|
|
20240830,192700,16199355,3175,3175,3175,3175,0
|
|
20240830,192600,16199355,3175,3175,3175,3175,0
|
|
20240830,192500,16199355,3175,3175,3175,3175,0
|
|
20240830,192400,16199355,3175,3175,3175,3175,0
|
|
20240830,192300,16199355,3175,3175,3175,3175,0
|
|
20240830,192200,16199355,3175,3175,3175,3175,0
|
|
20240830,192100,16199355,3175,3175,3175,3175,0
|
|
20240830,192000,16199355,3175,3175,3175,3175,0
|
|
20240830,191900,16199355,3175,3175,3175,3175,0
|
|
20240830,191800,16199355,3175,3175,3175,3175,0
|
|
20240830,191700,16199355,3175,3175,3175,3175,0
|
|
20240830,191600,16199355,3175,3175,3175,3175,0
|
|
20240830,191500,16199355,3175,3175,3175,3175,0
|
|
20240830,191400,16199355,3175,3175,3175,3175,0
|
|
20240830,191300,16199355,3175,3175,3175,3175,0
|
|
20240830,191200,16199355,3175,3175,3175,3175,0
|
|
20240830,191100,16199355,3175,3175,3175,3175,0
|
|
20240830,191000,16199355,3175,3175,3175,3175,0
|
|
20240830,190900,16199355,3175,3175,3175,3175,0
|
|
20240830,190800,16199355,3175,3175,3175,3175,0
|
|
20240830,190700,16199355,3175,3175,3175,3175,0
|
|
20240830,190600,16199355,3175,3175,3175,3175,0
|
|
20240830,190500,16199355,3175,3175,3175,3175,0
|
|
20240830,190400,16199355,3175,3175,3175,3175,0
|
|
20240830,190300,16199355,3175,3175,3175,3175,46
|
|
20240830,190200,16199355,3175,3175,3175,3175,0
|
|
20240830,190100,16199355,3175,3175,3175,3175,0
|
|
20240830,190000,16199355,3175,3175,3175,3175,0
|
|
20240830,185900,16199355,3175,3175,3175,3175,0
|
|
20240830,185800,16199355,3175,3175,3175,3175,0
|
|
20240830,185700,16199355,3175,3175,3175,3175,0
|
|
20240830,185600,16199355,3175,3175,3175,3175,0
|
|
20240830,185500,16199355,3175,3175,3175,3175,0
|
|
20240830,185400,16199355,3175,3175,3175,3175,0
|
|
20240830,185300,16199355,3175,3175,3175,3175,0
|
|
20240830,185200,16199355,3175,3175,3175,3175,0
|
|
20240830,185100,16199355,3175,3175,3175,3175,0
|
|
20240830,185000,16199355,3175,3175,3175,3175,0
|
|
20240830,184900,16199355,3175,3175,3175,3175,0
|
|
20240830,184800,16199355,3175,3175,3175,3175,0
|
|
20240830,184700,16199355,3175,3175,3175,3175,0
|
|
20240830,184600,16199355,3175,3175,3175,3175,0
|
|
20240830,184500,16199355,3175,3175,3175,3175,0
|
|
20240830,184400,16199355,3175,3175,3175,3175,0
|
|
20240830,184300,16199355,3175,3175,3175,3175,0
|
|
20240830,184200,16199355,3175,3175,3175,3175,0
|
|
20240830,184100,16199355,3175,3175,3175,3175,0
|
|
20240830,184000,16199355,3175,3175,3175,3175,0
|
|
20240830,183900,16199355,3175,3175,3175,3175,0
|
|
20240830,183800,16199355,3175,3175,3175,3175,0
|
|
20240830,183700,16199355,3175,3175,3175,3175,0
|
|
20240830,183600,16199355,3175,3175,3175,3175,0
|
|
20240830,183500,16199355,3175,3175,3175,3175,0
|
|
20240830,183400,16199355,3175,3175,3175,3175,0
|
|
20240830,183300,16199355,3175,3175,3175,3175,46
|
|
20240830,183200,16199355,3175,3175,3175,3175,0
|
|
20240830,183100,16199355,3175,3175,3175,3175,0
|
|
20240830,183000,16199355,3175,3175,3175,3175,0
|
|
20240830,182900,16199355,3175,3175,3175,3175,0
|
|
20240830,182800,16199355,3175,3175,3175,3175,0
|
|
20240830,182700,16199355,3175,3175,3175,3175,0
|
|
20240830,182600,16199355,3175,3175,3175,3175,0
|
|
20240830,182500,16199355,3175,3175,3175,3175,0
|
|
20240830,182400,16199355,3175,3175,3175,3175,0
|
|
20240830,182300,16199355,3175,3175,3175,3175,0
|
|
20240830,182200,16199355,3175,3175,3175,3175,0
|
|
20240830,182100,16199355,3175,3175,3175,3175,0
|
|
20240830,182000,16199355,3175,3175,3175,3175,0
|
|
20240830,181900,16199355,3175,3175,3175,3175,0
|
|
20240830,181800,16199355,3175,3175,3175,3175,0
|
|
20240830,181700,16199355,3175,3175,3175,3175,0
|
|
20240830,181600,16199355,3175,3175,3175,3175,0
|
|
20240830,181500,16199355,3175,3175,3175,3175,0
|
|
20240830,181400,16199355,3175,3175,3175,3175,0
|
|
20240830,181300,16199355,3175,3175,3175,3175,0
|
|
20240830,181200,16199355,3175,3175,3175,3175,0
|
|
20240830,181100,16199355,3175,3175,3175,3175,0
|
|
20240830,181000,16199355,3175,3175,3175,3175,0
|
|
20240830,180900,16199355,3175,3175,3175,3175,0
|
|
20240830,180800,16199355,3175,3175,3175,3175,0
|
|
20240830,180700,16199355,3175,3175,3175,3175,0
|
|
20240830,180600,16199355,3175,3175,3175,3175,0
|
|
20240830,180500,16199355,3175,3175,3175,3175,0
|
|
20240830,180400,16199355,3175,3175,3175,3175,0
|
|
20240830,180300,16199355,3175,3175,3175,3175,46
|
|
20240830,180200,16199355,3175,3175,3175,3175,0
|
|
20240830,180100,16199355,3175,3175,3175,3175,0
|
|
20240830,180000,16199355,3175,3175,3175,3175,0
|
|
20240830,175900,16199355,3175,3175,3175,3175,0
|
|
20240830,175800,16199355,3175,3175,3175,3175,0
|
|
20240830,175700,16199355,3175,3175,3175,3175,0
|
|
20240830,175600,16199355,3175,3175,3175,3175,0
|
|
20240830,175500,16199355,3175,3175,3175,3175,0
|
|
20240830,175400,16199355,3175,3175,3175,3175,0
|
|
20240830,175300,16199355,3175,3175,3175,3175,0
|
|
20240830,175200,16199355,3175,3175,3175,3175,0
|
|
20240830,175100,16199355,3175,3175,3175,3175,0
|
|
20240830,175000,16199355,3175,3175,3175,3175,0
|
|
20240830,174900,16199355,3175,3175,3175,3175,0
|
|
20240830,174800,16199355,3175,3175,3175,3175,0
|
|
20240830,174700,16199355,3175,3175,3175,3175,0
|
|
20240830,174600,16199355,3175,3175,3175,3175,0
|
|
20240830,174500,16199355,3175,3175,3175,3175,0
|
|
20240830,174400,16199355,3175,3175,3175,3175,0
|
|
20240830,174300,16199355,3175,3175,3175,3175,0
|
|
20240830,174200,16199355,3175,3175,3175,3175,0
|
|
20240830,174100,16199355,3175,3175,3175,3175,0
|
|
20240830,174000,16199355,3175,3175,3175,3175,0
|
|
20240830,173900,16199355,3175,3175,3175,3175,0
|
|
20240830,173800,16199355,3175,3175,3175,3175,0
|
|
20240830,173700,16199355,3175,3175,3175,3175,0
|
|
20240830,173600,16199355,3175,3175,3175,3175,0
|
|
20240830,173500,16199355,3175,3175,3175,3175,0
|
|
20240830,173400,16199355,3175,3175,3175,3175,0
|
|
20240830,173300,16199355,3175,3175,3175,3175,46
|
|
20240830,173200,16199355,3175,3175,3175,3175,0
|
|
20240830,173100,16199355,3175,3175,3175,3175,0
|
|
20240830,173000,16199355,3175,3175,3175,3175,0
|
|
20240830,172900,16199355,3175,3175,3175,3175,0
|
|
20240830,172800,16199355,3175,3175,3175,3175,0
|
|
20240830,172700,16199355,3175,3175,3175,3175,0
|
|
20240830,172600,16199355,3175,3175,3175,3175,0
|
|
20240830,172500,16199355,3175,3175,3175,3175,0
|
|
20240830,172400,16199355,3175,3175,3175,3175,0
|
|
20240830,172300,16199355,3175,3175,3175,3175,0
|
|
20240830,172200,16199355,3175,3175,3175,3175,0
|
|
20240830,172100,16199355,3175,3175,3175,3175,0
|
|
20240830,172000,16199355,3175,3175,3175,3175,0
|
|
20240830,171900,16199355,3175,3175,3175,3175,0
|
|
20240830,171800,16199355,3175,3175,3175,3175,0
|
|
20240830,171700,16199355,3175,3175,3175,3175,0
|
|
20240830,171600,16199355,3175,3175,3175,3175,0
|
|
20240830,171500,16199355,3175,3175,3175,3175,0
|
|
20240830,171400,16199355,3175,3175,3175,3175,0
|
|
20240830,171300,16199355,3175,3175,3175,3175,0
|
|
20240830,171200,16199355,3175,3175,3175,3175,0
|
|
20240830,171100,16199355,3175,3175,3175,3175,0
|
|
20240830,171000,16199355,3175,3175,3175,3175,0
|
|
20240830,170900,16199355,3175,3175,3175,3175,0
|
|
20240830,170800,16199355,3175,3175,3175,3175,0
|
|
20240830,170700,16199355,3175,3175,3175,3175,0
|
|
20240830,170600,16199355,3175,3175,3175,3175,0
|
|
20240830,170500,16199355,3175,3175,3175,3175,0
|
|
20240830,170400,16199355,3175,3175,3175,3175,0
|
|
20240830,170300,16199355,3175,3175,3175,3175,46
|
|
20240830,170200,16199355,3175,3175,3175,3175,0
|
|
20240830,170100,16199355,3175,3175,3175,3175,0
|
|
20240830,170000,16199355,3175,3175,3175,3175,0
|
|
20240830,165900,16199355,3175,3175,3175,3175,0
|
|
20240830,165800,16199355,3175,3175,3175,3175,0
|
|
20240830,165700,16199355,3175,3175,3175,3175,0
|
|
20240830,165600,16199355,3175,3175,3175,3175,0
|
|
20240830,165500,16199355,3175,3175,3175,3175,0
|
|
20240830,165400,16199355,3175,3175,3175,3175,0
|
|
20240830,165300,16199355,3175,3175,3175,3175,0
|
|
20240830,165200,16199355,3175,3175,3175,3175,0
|
|
20240830,165100,16199355,3175,3175,3175,3175,0
|
|
20240830,165000,16199355,3175,3175,3175,3175,0
|
|
20240830,164900,16199355,3175,3175,3175,3175,0
|
|
20240830,164800,16199355,3175,3175,3175,3175,0
|
|
20240830,164700,16199355,3175,3175,3175,3175,0
|
|
20240830,164600,16199355,3175,3175,3175,3175,0
|
|
20240830,164500,16199355,3175,3175,3175,3175,0
|
|
20240830,164400,16199355,3175,3175,3175,3175,0
|
|
20240830,164300,16199355,3175,3175,3175,3175,0
|
|
20240830,164200,16199355,3175,3175,3175,3175,0
|
|
20240830,164100,16199355,3175,3175,3175,3175,0
|
|
20240830,164000,16199355,3175,3175,3175,3175,0
|
|
20240830,163900,16199355,3175,3175,3175,3175,0
|
|
20240830,163800,16199355,3175,3175,3175,3175,0
|
|
20240830,163700,16199355,3175,3175,3175,3175,0
|
|
20240830,163600,16199355,3175,3175,3175,3175,0
|
|
20240830,163500,16199355,3175,3175,3175,3175,0
|
|
20240830,163400,16199355,3175,3175,3175,3175,0
|
|
20240830,163300,16199355,3175,3175,3175,3175,46
|
|
20240830,163200,16199355,3175,3175,3175,3175,0
|
|
20240830,163100,16199355,3175,3175,3175,3175,0
|
|
20240830,163000,16199355,3175,3175,3175,3175,0
|
|
20240830,162900,16199355,3175,3175,3175,3175,0
|
|
20240830,162800,16199355,3175,3175,3175,3175,0
|
|
20240830,162700,16199355,3175,3175,3175,3175,0
|
|
20240830,162600,16199355,3175,3175,3175,3175,0
|
|
20240830,162500,16199355,3175,3175,3175,3175,0
|
|
20240830,162400,16199355,3175,3175,3175,3175,0
|
|
20240830,162300,16199355,3175,3175,3175,3175,0
|
|
20240830,162200,16199355,3175,3175,3175,3175,0
|
|
20240830,162100,16199355,3175,3175,3175,3175,0
|
|
20240830,162000,16199355,3175,3175,3175,3175,0
|
|
20240830,161900,16199355,3175,3175,3175,3175,0
|
|
20240830,161800,16199355,3175,3175,3175,3175,0
|
|
20240830,161700,16199355,3175,3175,3175,3175,0
|
|
20240830,161600,16199355,3175,3175,3175,3175,0
|
|
20240830,161500,16199355,3175,3175,3175,3175,0
|
|
20240830,161400,16199355,3175,3175,3175,3175,0
|
|
20240830,161300,16199355,3175,3175,3175,3175,0
|
|
20240830,161200,16199355,3175,3175,3175,3175,0
|
|
20240830,161100,16199355,3175,3175,3175,3175,0
|
|
20240830,161000,16199355,3175,3175,3175,3175,0
|
|
20240830,160900,16199355,3175,3175,3175,3175,0
|
|
20240830,160800,16199355,3175,3175,3175,3175,0
|
|
20240830,160700,16199355,3175,3175,3175,3175,0
|
|
20240830,160600,16199355,3175,3175,3175,3175,0
|
|
20240830,160500,16199355,3175,3175,3175,3175,0
|
|
20240830,160400,16199355,3175,3175,3175,3175,0
|
|
20240830,160300,16199355,3175,3175,3175,3175,46
|
|
20240830,160200,16199355,3175,3175,3175,3175,0
|
|
20240830,160100,16199355,3175,3175,3175,3175,0
|
|
20240830,160000,16199355,3175,3175,3175,3175,0
|
|
20240830,155900,16199355,3175,3175,3175,3175,0
|
|
20240830,155800,16199355,3175,3175,3175,3175,0
|
|
20240830,155700,16199355,3175,3175,3175,3175,0
|
|
20240830,155600,16199355,3175,3175,3175,3175,0
|
|
20240830,155500,16199355,3175,3175,3175,3175,0
|
|
20240830,155400,16199355,3175,3175,3175,3175,0
|
|
20240830,155300,16199355,3175,3175,3175,3175,0
|
|
20240830,155200,16199355,3175,3175,3175,3175,0
|
|
20240830,155100,16199355,3175,3175,3175,3175,0
|
|
20240830,155000,16199355,3175,3175,3175,3175,0
|
|
20240830,154900,16199355,3175,3175,3175,3175,0
|
|
20240830,154800,16199355,3175,3175,3175,3175,0
|
|
20240830,154700,16199355,3175,3175,3175,3175,0
|
|
20240830,154600,16199355,3175,3175,3175,3175,0
|
|
20240830,154500,16199355,3175,3175,3175,3175,0
|
|
20240830,154400,16199355,3175,3175,3175,3175,0
|
|
20240830,154300,16199355,3175,3175,3175,3175,0
|
|
20240830,154200,16199355,3175,3175,3175,3175,0
|
|
20240830,154100,16199355,3175,3175,3175,3175,0
|
|
20240830,154000,16199355,3175,3175,3175,3175,0
|
|
20240830,153900,16199355,3175,3175,3175,3175,0
|
|
20240830,153800,16199355,3175,3175,3175,3175,0
|
|
20240830,153700,16199355,3175,3175,3175,3175,0
|
|
20240830,153600,16199355,3175,3175,3175,3175,0
|
|
20240830,153500,16199355,3175,3175,3175,3175,0
|
|
20240830,153400,16199355,3175,3175,3175,3175,0
|
|
20240830,153300,16199355,3175,3175,3175,3175,46
|
|
20240830,153200,16199355,3175,3175,3175,3175,0
|
|
20240830,153100,16199355,3175,3175,3175,3175,0
|
|
20240830,153000,16199355,3175,3175,3175,3175,46
|
|
20240830,152900,16053305,3175,3175,3175,3175,0
|
|
20240830,152800,16053305,3175,3175,3175,3175,0
|
|
20240830,152700,16053305,3175,3175,3175,3175,0
|
|
20240830,152600,16053305,3175,3175,3175,3175,0
|
|
20240830,152500,16053305,3175,3175,3175,3175,0
|
|
20240830,152400,16053305,3175,3175,3175,3175,0
|
|
20240830,152300,16053305,3175,3175,3175,3175,0
|
|
20240830,152200,16053305,3175,3175,3175,3175,0
|
|
20240830,152100,16053305,3175,3175,3175,3175,0
|
|
20240830,152000,16053305,3175,3175,3175,3175,0
|
|
20240830,151900,16053305,3175,3170,3175,3170,80
|
|
20240830,151800,15799555,3170,3170,3170,3170,0
|
|
20240830,151700,15799555,3170,3170,3170,3170,0
|
|
20240830,151600,15799555,3170,3170,3170,3170,0
|
|
20240830,151500,15799555,3170,3170,3170,3170,0
|
|
20240830,151400,15799555,3170,3170,3170,3170,0
|
|
20240830,151300,15799555,3170,3170,3170,3170,0
|
|
20240830,151200,15799555,3170,3170,3170,3170,2
|
|
20240830,151100,15793215,3170,3170,3170,3170,72
|
|
20240830,151000,15564975,3165,3165,3165,3165,0
|
|
20240830,150900,15564975,3165,3165,3165,3165,120
|
|
20240830,150800,15185175,3170,3170,3170,3170,0
|
|
20240830,150700,15185175,3170,3170,3170,3170,0
|
|
20240830,150600,15185175,3170,3170,3170,3170,0
|
|
20240830,150500,15185175,3170,3170,3170,3170,0
|
|
20240830,150400,15185175,3170,3170,3170,3170,0
|
|
20240830,150300,15185175,3170,3170,3170,3170,0
|
|
20240830,150200,15185175,3170,3170,3170,3170,0
|
|
20240830,150100,15185175,3170,3170,3170,3170,0
|
|
20240830,150000,15185175,3170,3170,3170,3170,0
|
|
20240830,145900,15185175,3170,3170,3170,3170,0
|
|
20240830,145800,15185175,3170,3170,3170,3170,0
|
|
20240830,145700,15185175,3170,3170,3170,3170,0
|
|
20240830,145600,15185175,3170,3170,3170,3170,0
|
|
20240830,145500,15185175,3170,3170,3170,3170,0
|
|
20240830,145400,15185175,3170,3170,3170,3170,0
|
|
20240830,145300,15185175,3170,3170,3170,3170,0
|
|
20240830,145200,15185175,3170,3170,3170,3170,0
|
|
20240830,145100,15185175,3170,3170,3170,3170,0
|
|
20240830,145000,15185175,3170,3170,3170,3170,0
|
|
20240830,144900,15185175,3170,3170,3170,3170,5
|
|
20240830,144800,15169325,3170,3170,3170,3170,100
|
|
20240830,144700,14852325,3170,3170,3170,3170,0
|
|
20240830,144600,14852325,3170,3170,3170,3170,1
|
|
20240830,144500,14849155,3165,3165,3165,3165,0
|
|
20240830,144400,14849155,3165,3165,3165,3165,0
|
|
20240830,144300,14849155,3165,3165,3165,3165,0
|
|
20240830,144200,14849155,3165,3165,3165,3165,0
|
|
20240830,144100,14849155,3165,3165,3165,3165,0
|
|
20240830,144000,14849155,3165,3165,3165,3165,0
|
|
20240830,143900,14849155,3165,3165,3165,3165,0
|
|
20240830,143800,14849155,3165,3165,3165,3165,0
|
|
20240830,143700,14849155,3165,3165,3165,3165,0
|
|
20240830,143600,14849155,3165,3165,3165,3165,0
|
|
20240830,143500,14849155,3165,3165,3165,3165,0
|
|
20240830,143400,14849155,3165,3165,3165,3165,0
|
|
20240830,143300,14849155,3165,3165,3165,3165,0
|
|
20240830,143200,14849155,3165,3165,3165,3165,0
|
|
20240830,143100,14849155,3165,3165,3165,3165,0
|
|
20240830,143000,14849155,3165,3165,3165,3165,0
|
|
20240830,142900,14849155,3165,3165,3165,3165,0
|
|
20240830,142800,14849155,3165,3165,3165,3165,0
|
|
20240830,142700,14849155,3165,3165,3165,3165,0
|
|
20240830,142600,14849155,3165,3165,3165,3165,0
|
|
20240830,142500,14849155,3165,3165,3165,3165,0
|
|
20240830,142400,14849155,3165,3165,3165,3165,0
|
|
20240830,142300,14849155,3165,3165,3165,3165,0
|
|
20240830,142200,14849155,3165,3165,3165,3165,0
|
|
20240830,142100,14849155,3165,3165,3165,3165,0
|
|
20240830,142000,14849155,3165,3165,3165,3165,0
|
|
20240830,141900,14849155,3165,3165,3165,3165,0
|
|
20240830,141800,14849155,3165,3165,3165,3165,91
|
|
20240830,141700,14561140,3170,3170,3170,3170,0
|
|
20240830,141600,14561140,3170,3170,3170,3170,0
|
|
20240830,141500,14561140,3170,3170,3170,3170,1
|
|
20240830,141400,14557970,3170,3170,3170,3170,0
|
|
20240830,141300,14557970,3170,3170,3170,3170,0
|
|
20240830,141200,14557970,3170,3170,3170,3170,0
|
|
20240830,141100,14557970,3170,3170,3170,3170,0
|
|
20240830,141000,14557970,3170,3170,3170,3170,0
|
|
20240830,140900,14557970,3170,3170,3170,3170,1
|
|
20240830,140800,14554800,3170,3170,3170,3170,0
|
|
20240830,140700,14554800,3170,3170,3170,3170,0
|
|
20240830,140600,14554800,3170,3170,3170,3170,0
|
|
20240830,140500,14554800,3170,3170,3170,3170,0
|
|
20240830,140400,14554800,3170,3170,3170,3170,0
|
|
20240830,140300,14554800,3170,3170,3170,3170,0
|
|
20240830,140200,14554800,3170,3170,3170,3170,0
|
|
20240830,140100,14554800,3170,3170,3170,3170,0
|
|
20240830,140000,14554800,3170,3170,3170,3170,1
|
|
20240830,135900,14551630,3170,3170,3170,3170,0
|
|
20240830,135800,14551630,3170,3170,3170,3170,0
|
|
20240830,135700,14551630,3170,3170,3170,3170,0
|
|
20240830,135600,14551630,3170,3170,3170,3170,0
|
|
20240830,135500,14551630,3170,3170,3170,3170,0
|
|
20240830,135400,14551630,3170,3170,3170,3170,0
|
|
20240830,135300,14551630,3170,3170,3170,3170,0
|
|
20240830,135200,14551630,3170,3170,3170,3170,0
|
|
20240830,135100,14551630,3170,3170,3170,3170,0
|
|
20240830,135000,14551630,3170,3170,3170,3170,0
|
|
20240830,134900,14551630,3170,3170,3170,3170,0
|
|
20240830,134800,14551630,3170,3170,3170,3170,0
|
|
20240830,134700,14551630,3170,3170,3170,3170,0
|
|
20240830,134600,14551630,3170,3170,3170,3170,0
|
|
20240830,134500,14551630,3170,3170,3170,3170,0
|
|
20240830,134400,14551630,3170,3170,3170,3170,0
|
|
20240830,134300,14551630,3170,3170,3170,3170,0
|
|
20240830,134200,14551630,3170,3170,3170,3170,0
|
|
20240830,134100,14551630,3170,3170,3170,3170,0
|
|
20240830,134000,14551630,3170,3170,3170,3170,0
|
|
20240830,133900,14551630,3170,3170,3170,3170,0
|
|
20240830,133800,14551630,3170,3170,3170,3170,0
|
|
20240830,133700,14551630,3170,3170,3170,3170,0
|
|
20240830,133600,14551630,3170,3170,3170,3170,0
|
|
20240830,133500,14551630,3170,3170,3170,3170,0
|
|
20240830,133400,14551630,3170,3170,3170,3170,1
|
|
20240830,133300,14548460,3170,3170,3170,3170,0
|
|
20240830,133200,14548460,3170,3170,3170,3170,0
|
|
20240830,133100,14548460,3170,3170,3170,3170,0
|
|
20240830,133000,14548460,3170,3170,3170,3170,0
|
|
20240830,132900,14548460,3170,3170,3170,3170,0
|
|
20240830,132800,14548460,3170,3170,3170,3170,0
|
|
20240830,132700,14548460,3170,3170,3170,3170,2
|
|
20240830,132600,14542120,3165,3165,3165,3165,0
|
|
20240830,132500,14542120,3165,3165,3165,3165,0
|
|
20240830,132400,14542120,3165,3165,3165,3165,0
|
|
20240830,132300,14542120,3165,3165,3165,3165,0
|
|
20240830,132200,14542120,3165,3165,3165,3165,0
|
|
20240830,132100,14542120,3165,3165,3165,3165,0
|
|
20240830,132000,14542120,3165,3165,3165,3165,0
|
|
20240830,131900,14542120,3165,3165,3165,3165,0
|
|
20240830,131800,14542120,3165,3165,3165,3165,0
|
|
20240830,131700,14542120,3165,3165,3165,3165,1
|
|
20240830,131600,14538955,3170,3170,3170,3170,0
|
|
20240830,131500,14538955,3170,3170,3170,3170,0
|
|
20240830,131400,14538955,3170,3170,3170,3170,0
|
|
20240830,131300,14538955,3170,3165,3170,3165,8
|
|
20240830,131200,14513600,3170,3170,3170,3170,0
|
|
20240830,131100,14513600,3170,3170,3170,3170,0
|
|
20240830,131000,14513600,3170,3170,3170,3170,0
|
|
20240830,130900,14513600,3170,3170,3170,3170,0
|
|
20240830,130800,14513600,3170,3170,3170,3170,0
|
|
20240830,130700,14513600,3170,3165,3170,3165,40
|
|
20240830,130600,14386805,3170,3165,3170,3165,10
|
|
20240830,130500,14355110,3170,3170,3170,3170,0
|
|
20240830,130400,14355110,3170,3165,3170,3165,15
|
|
20240830,130300,14307565,3170,3170,3170,3170,0
|
|
20240830,130200,14307565,3170,3170,3170,3170,0
|
|
20240830,130100,14307565,3170,3170,3170,3170,0
|
|
20240830,130000,14307565,3170,3170,3170,3170,0
|
|
20240830,125900,14307565,3170,3170,3170,3170,0
|
|
20240830,125800,14307565,3170,3170,3170,3170,0
|
|
20240830,125700,14307565,3170,3165,3170,3165,2
|
|
20240830,125600,14301230,3155,3155,3155,3155,0
|
|
20240830,125500,14301230,3155,3155,3155,3155,450
|
|
20240830,125400,12881480,3155,3155,3155,3155,0
|
|
20240830,125300,12881480,3155,3155,3155,3155,0
|
|
20240830,125200,12881480,3155,3155,3155,3155,0
|
|
20240830,125100,12881480,3155,3155,3155,3155,0
|
|
20240830,125000,12881480,3155,3155,3155,3155,0
|
|
20240830,124900,12881480,3155,3155,3155,3155,0
|
|
20240830,124800,12881480,3155,3155,3155,3155,0
|
|
20240830,124700,12881480,3155,3155,3155,3155,0
|
|
20240830,124600,12881480,3155,3155,3155,3155,0
|
|
20240830,124500,12881480,3155,3155,3155,3155,0
|
|
20240830,124400,12881480,3155,3155,3155,3155,0
|
|
20240830,124300,12881480,3155,3155,3155,3155,0
|
|
20240830,124200,12881480,3155,3155,3155,3155,0
|
|
20240830,124100,12881480,3155,3155,3155,3155,0
|
|
20240830,124000,12881480,3155,3155,3155,3155,0
|
|
20240830,123900,12881480,3155,3155,3155,3155,0
|
|
20240830,123800,12881480,3155,3155,3155,3155,0
|
|
20240830,123700,12881480,3155,3155,3155,3155,0
|
|
20240830,123600,12881480,3155,3155,3155,3155,2
|
|
20240830,123500,12875170,3155,3155,3155,3155,0
|
|
20240830,123400,12875170,3155,3155,3155,3155,0
|
|
20240830,123300,12875170,3155,3155,3155,3155,0
|
|
20240830,123200,12875170,3155,3155,3155,3155,0
|
|
20240830,123100,12875170,3155,3155,3155,3155,0
|
|
20240830,123000,12875170,3155,3155,3155,3155,0
|
|
20240830,122900,12875170,3155,3155,3155,3155,0
|
|
20240830,122800,12875170,3155,3155,3155,3155,0
|
|
20240830,122700,12875170,3155,3155,3155,3155,0
|
|
20240830,122600,12875170,3155,3155,3155,3155,0
|
|
20240830,122500,12875170,3155,3155,3155,3155,0
|
|
20240830,122400,12875170,3155,3155,3155,3155,0
|
|
20240830,122300,12875170,3155,3155,3155,3155,0
|
|
20240830,122200,12875170,3155,3155,3155,3155,0
|
|
20240830,122100,12875170,3155,3155,3155,3155,1289
|
|
20240830,122000,8808375,3160,3160,3160,3160,1
|
|
20240830,121900,8805215,3160,3160,3160,3160,0
|
|
20240830,121800,8805215,3160,3160,3160,3160,0
|
|
20240830,121700,8805215,3160,3160,3160,3160,0
|
|
20240830,121600,8805215,3160,3160,3160,3160,0
|
|
20240830,121500,8805215,3160,3160,3160,3160,0
|
|
20240830,121400,8805215,3160,3160,3160,3160,0
|
|
20240830,121300,8805215,3160,3160,3160,3160,0
|
|
20240830,121200,8805215,3160,3160,3160,3160,213
|
|
20240830,121100,8132135,3160,3160,3160,3160,25
|
|
20240830,121000,8053135,3155,3155,3155,3155,0
|
|
20240830,120900,8053135,3155,3165,3165,3155,479
|
|
20240830,120800,6539470,3170,3170,3170,3170,5
|
|
20240830,120700,6523620,3170,3170,3170,3170,0
|
|
20240830,120600,6523620,3170,3170,3170,3170,0
|
|
20240830,120500,6523620,3170,3170,3170,3170,0
|
|
20240830,120400,6523620,3170,3170,3170,3170,0
|
|
20240830,120300,6523620,3170,3170,3170,3170,0
|
|
20240830,120200,6523620,3170,3170,3170,3170,0
|
|
20240830,120100,6523620,3170,3170,3170,3170,7
|
|
20240830,120000,6501430,3170,3170,3170,3170,2
|
|
20240830,115900,6495090,3170,3170,3170,3170,0
|
|
20240830,115800,6495090,3170,3170,3170,3170,7
|
|
20240830,115700,6472900,3170,3170,3170,3170,0
|
|
20240830,115600,6472900,3170,3170,3170,3170,0
|
|
20240830,115500,6472900,3170,3170,3170,3170,30
|
|
20240830,115400,6377800,3170,3170,3170,3170,0
|
|
20240830,115300,6377800,3170,3170,3170,3170,0
|
|
20240830,115200,6377800,3170,3170,3170,3170,0
|
|
20240830,115100,6377800,3170,3170,3170,3170,0
|
|
20240830,115000,6377800,3170,3170,3170,3170,1
|
|
20240830,114900,6374630,3170,3170,3170,3170,0
|
|
20240830,114800,6374630,3170,3170,3170,3170,0
|
|
20240830,114700,6374630,3170,3170,3170,3170,0
|
|
20240830,114600,6374630,3170,3170,3170,3170,1
|
|
20240830,114500,6371460,3170,3170,3170,3170,0
|
|
20240830,114400,6371460,3170,3170,3170,3170,0
|
|
20240830,114300,6371460,3170,3170,3170,3170,0
|
|
20240830,114200,6371460,3170,3170,3170,3170,0
|
|
20240830,114100,6371460,3170,3170,3170,3170,0
|
|
20240830,114000,6371460,3170,3170,3170,3170,0
|
|
20240830,113900,6371460,3170,3170,3170,3170,0
|
|
20240830,113800,6371460,3170,3170,3170,3170,0
|
|
20240830,113700,6371460,3170,3170,3170,3170,0
|
|
20240830,113600,6371460,3170,3170,3170,3170,0
|
|
20240830,113500,6371460,3170,3170,3170,3170,0
|
|
20240830,113400,6371460,3170,3170,3170,3170,0
|
|
20240830,113300,6371460,3170,3170,3170,3170,0
|
|
20240830,113200,6371460,3170,3170,3170,3170,0
|
|
20240830,113100,6371460,3170,3165,3170,3165,300
|
|
20240830,113000,5420465,3160,3160,3160,3160,0
|
|
20240830,112900,5420465,3160,3160,3160,3160,1
|
|
20240830,112800,5417305,3160,3155,3160,3155,3
|
|
20240830,112700,5407835,3155,3155,3155,3155,2
|
|
20240830,112600,5401525,3155,3160,3160,3155,999
|
|
20240830,112500,2249000,3165,3165,3165,3165,0
|
|
20240830,112400,2249000,3165,3165,3165,3165,163
|
|
20240830,112300,1733105,3170,3170,3170,3170,0
|
|
20240830,112200,1733105,3170,3170,3170,3170,0
|
|
20240830,112100,1733105,3170,3170,3170,3170,0
|
|
20240830,112000,1733105,3170,3170,3170,3170,0
|
|
20240830,111900,1733105,3170,3170,3170,3170,0
|
|
20240830,111800,1733105,3170,3170,3170,3170,36
|
|
20240830,111700,1618985,3175,3175,3175,3175,0
|
|
20240830,111600,1618985,3175,3175,3175,3175,0
|
|
20240830,111500,1618985,3175,3175,3175,3175,0
|
|
20240830,111400,1618985,3175,3175,3175,3175,0
|
|
20240830,111300,1618985,3175,3175,3175,3175,0
|
|
20240830,111200,1618985,3175,3175,3175,3175,0
|
|
20240830,111100,1618985,3175,3175,3175,3175,1
|
|
20240830,111000,1615810,3175,3175,3175,3175,0
|
|
20240830,110900,1615810,3175,3175,3175,3175,0
|
|
20240830,110800,1615810,3175,3175,3175,3175,0
|
|
20240830,110700,1615810,3175,3175,3175,3175,0
|
|
20240830,110600,1615810,3175,3175,3175,3175,0
|
|
20240830,110500,1615810,3175,3175,3175,3175,1
|
|
20240830,110400,1612635,3175,3175,3175,3175,0
|
|
20240830,110300,1612635,3175,3175,3175,3175,0
|
|
20240830,110200,1612635,3175,3175,3175,3175,2
|
|
20240830,110100,1606285,3170,3170,3170,3170,0
|
|
20240830,110000,1606285,3170,3170,3170,3170,0
|
|
20240830,105900,1606285,3170,3170,3170,3170,1
|
|
20240830,105800,1603115,3175,3175,3175,3175,0
|
|
20240830,105700,1603115,3175,3175,3175,3175,1
|
|
20240830,105600,1599940,3175,3175,3175,3175,0
|
|
20240830,105500,1599940,3175,3175,3175,3175,3
|
|
20240830,105400,1590415,3175,3175,3175,3175,0
|
|
20240830,105300,1590415,3175,3175,3175,3175,0
|
|
20240830,105200,1590415,3175,3175,3175,3175,0
|
|
20240830,105100,1590415,3175,3175,3175,3175,0
|
|
20240830,105000,1590415,3175,3175,3175,3175,0
|
|
20240830,104900,1590415,3175,3175,3175,3175,0
|
|
20240830,104800,1590415,3175,3175,3175,3175,0
|
|
20240830,104700,1590415,3175,3175,3175,3175,0
|
|
20240830,104600,1590415,3175,3175,3175,3175,0
|
|
20240830,104500,1590415,3175,3175,3175,3175,0
|
|
20240830,104400,1590415,3175,3175,3175,3175,0
|
|
20240830,104300,1590415,3175,3175,3175,3175,0
|
|
20240830,104200,1590415,3175,3175,3175,3175,0
|
|
20240830,104100,1590415,3175,3175,3175,3175,1
|
|
20240830,104000,1587240,3180,3180,3180,3180,0
|
|
20240830,103900,1587240,3180,3180,3180,3180,0
|
|
20240830,103800,1587240,3180,3180,3180,3180,0
|
|
20240830,103700,1587240,3180,3180,3180,3180,0
|
|
20240830,103600,1587240,3180,3180,3180,3180,0
|
|
20240830,103500,1587240,3180,3180,3180,3180,0
|
|
20240830,103400,1587240,3180,3180,3180,3180,0
|
|
20240830,103300,1587240,3180,3180,3180,3180,35
|
|
20240830,103200,1475940,3180,3180,3180,3180,2
|
|
20240830,103100,1469580,3180,3180,3180,3180,0
|
|
20240830,103000,1469580,3180,3180,3180,3180,1
|
|
20240830,102900,1466400,3175,3175,3175,3175,0
|
|
20240830,102800,1466400,3175,3175,3175,3175,0
|
|
20240830,102700,1466400,3175,3175,3175,3175,0
|
|
20240830,102600,1466400,3175,3175,3175,3175,21
|
|
20240830,102500,1399725,3175,3175,3175,3175,0
|
|
20240830,102400,1399725,3175,3175,3175,3175,0
|
|
20240830,102300,1399725,3175,3175,3175,3175,237
|
|
20240830,102200,647250,3180,3180,3180,3180,0
|
|
20240830,102100,647250,3180,3180,3180,3180,0
|
|
20240830,102000,647250,3180,3180,3180,3180,1
|
|
20240830,101900,644070,3180,3180,3180,3180,1
|
|
20240830,101800,640890,3180,3180,3180,3180,0
|
|
20240830,101700,640890,3180,3180,3180,3180,3
|
|
20240830,101600,631350,3175,3175,3175,3175,0
|
|
20240830,101500,631350,3175,3175,3175,3175,0
|
|
20240830,101400,631350,3175,3175,3175,3175,0
|
|
20240830,101300,631350,3175,3175,3175,3175,68
|
|
20240830,101200,415450,3175,3175,3175,3175,0
|
|
20240830,101100,415450,3175,3175,3175,3175,1
|
|
20240830,101000,412275,3175,3175,3175,3175,0
|
|
20240830,100900,412275,3175,3175,3175,3175,0
|
|
20240830,100800,412275,3175,3175,3175,3175,0
|
|
20240830,100700,412275,3175,3175,3175,3175,0
|
|
20240830,100600,412275,3175,3175,3175,3175,0
|
|
20240830,100500,412275,3175,3175,3175,3175,1
|
|
20240830,100400,409100,3175,3175,3175,3175,0
|
|
20240830,100300,409100,3175,3175,3175,3175,2
|
|
20240830,100200,402750,3175,3175,3175,3175,0
|
|
20240830,100100,402750,3175,3175,3175,3175,0
|
|
20240830,100000,402750,3175,3175,3175,3175,0
|
|
20240830,095900,402750,3175,3175,3175,3175,0
|
|
20240830,095800,402750,3175,3175,3175,3175,1
|
|
20240830,095700,399575,3175,3175,3175,3175,1
|
|
20240830,095600,396400,3175,3175,3175,3175,0
|
|
20240830,095500,396400,3175,3175,3175,3175,0
|
|
20240830,095400,396400,3175,3175,3175,3175,0
|
|
20240830,095300,396400,3175,3175,3175,3175,0
|
|
20240830,095200,396400,3175,3175,3175,3175,0
|
|
20240830,095100,396400,3175,3175,3175,3175,1
|
|
20240830,095000,393225,3175,3175,3175,3175,2
|
|
20240830,094900,386875,3175,3175,3180,3175,21
|
|
20240830,094800,320140,3175,3175,3175,3175,51
|
|
20240830,094700,158215,3175,3175,3175,3175,0
|
|
20240830,094600,158215,3175,3175,3175,3175,0
|
|
20240830,094500,158215,3175,3175,3175,3175,1
|
|
20240830,094400,155040,3165,3165,3165,3165,0
|
|
20240830,094300,155040,3165,3165,3165,3165,13
|
|
20240830,094200,113895,3165,3165,3165,3165,0
|
|
20240830,094100,113895,3165,3165,3165,3165,0
|
|
20240830,094000,113895,3165,3165,3165,3165,0
|
|
20240830,093900,113895,3165,3165,3165,3165,1
|
|
20240830,093800,110730,3165,3165,3165,3165,1
|
|
20240830,093700,107565,3165,3165,3165,3165,0
|
|
20240830,093600,107565,3165,3165,3165,3165,0
|
|
20240830,093500,107565,3165,3165,3165,3165,5
|
|
20240830,093400,91740,3165,3165,3165,3165,3
|
|
20240830,093300,82245,3165,3165,3165,3165,0
|
|
20240830,093200,82245,3165,3160,3165,3160,2
|
|
20240830,093100,75920,3160,3160,3160,3160,3
|
|
20240830,093000,66440,3165,3160,3165,3160,4
|
|
20240830,092900,53785,3160,3160,3160,3160,1
|
|
20240830,092800,50625,3165,3160,3165,3160,2
|
|
20240830,092700,44300,3165,3160,3165,3160,6
|
|
20240830,092600,25320,3160,3160,3160,3160,2
|
|
20240830,092500,19000,3160,3160,3160,3160,0
|
|
20240830,092400,19000,3160,3160,3160,3160,0
|
|
20240830,092300,19000,3160,3160,3160,3160,0
|
|
20240830,092200,19000,3160,3160,3160,3160,0
|
|
20240830,092100,19000,3160,3160,3160,3160,1
|
|
20240830,092000,15840,3165,3165,3165,3165,0
|
|
20240830,091900,15840,3165,3165,3165,3165,1
|
|
20240830,091800,12675,3165,3165,3165,3165,0
|
|
20240830,091700,12675,3165,3165,3165,3165,0
|
|
20240830,091600,12675,3165,3165,3165,3165,0
|
|
20240830,091500,12675,3165,3165,3165,3165,0
|
|
20240830,091400,12675,3165,3165,3165,3165,0
|
|
20240830,091300,12675,3165,3165,3165,3165,0
|
|
20240830,091200,12675,3165,3165,3165,3165,0
|
|
20240830,091100,12675,3165,3165,3165,3165,0
|
|
20240830,091000,12675,3165,3165,3165,3165,0
|
|
20240830,090900,12675,3165,3165,3165,3165,0
|
|
20240830,090800,12675,3165,3165,3165,3165,1
|
|
20240830,090700,9510,3180,3180,3180,3180,1
|
|
20240830,090600,6330,3170,3170,3170,3170,0
|
|
20240830,090500,6330,3170,3170,3170,3170,0
|
|
20240830,090400,6330,3170,3170,3170,3170,1
|
|
20240830,090300,3160,3160,3160,3160,3160,0
|
|
20240830,090200,3160,3160,3160,3160,3160,1
|
|
20240830,090100,0,3160,3160,3160,3160,0
|
|
20240830,090000,0,3160,3160,3160,3160,0
|