698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,203500,148545835,3675,3675,3675,3675,443
|
|
20240830,203400,148545835,3675,3675,3675,3675,0
|
|
20240830,203300,148545835,3675,3675,3675,3675,0
|
|
20240830,203200,148545835,3675,3675,3675,3675,0
|
|
20240830,203100,148545835,3675,3675,3675,3675,0
|
|
20240830,203000,148545835,3675,3675,3675,3675,0
|
|
20240830,202900,148545835,3675,3675,3675,3675,0
|
|
20240830,202800,148545835,3675,3675,3675,3675,0
|
|
20240830,202700,148545835,3675,3675,3675,3675,0
|
|
20240830,202600,148545835,3675,3675,3675,3675,0
|
|
20240830,202500,148545835,3675,3675,3675,3675,0
|
|
20240830,202400,148545835,3675,3675,3675,3675,0
|
|
20240830,202300,148545835,3675,3675,3675,3675,0
|
|
20240830,202200,148545835,3675,3675,3675,3675,0
|
|
20240830,202100,148545835,3675,3675,3675,3675,0
|
|
20240830,202000,148545835,3675,3675,3675,3675,0
|
|
20240830,201900,148545835,3675,3675,3675,3675,0
|
|
20240830,201800,148545835,3675,3675,3675,3675,0
|
|
20240830,201700,148545835,3675,3675,3675,3675,0
|
|
20240830,201600,148545835,3675,3675,3675,3675,0
|
|
20240830,201500,148545835,3675,3675,3675,3675,0
|
|
20240830,201400,148545835,3675,3675,3675,3675,0
|
|
20240830,201300,148545835,3675,3675,3675,3675,0
|
|
20240830,201200,148545835,3675,3675,3675,3675,0
|
|
20240830,201100,148545835,3675,3675,3675,3675,0
|
|
20240830,201000,148545835,3675,3675,3675,3675,0
|
|
20240830,200900,148545835,3675,3675,3675,3675,0
|
|
20240830,200800,148545835,3675,3675,3675,3675,0
|
|
20240830,200700,148545835,3675,3675,3675,3675,0
|
|
20240830,200600,148545835,3675,3675,3675,3675,0
|
|
20240830,200500,148545835,3675,3675,3675,3675,443
|
|
20240830,200400,148545835,3675,3675,3675,3675,0
|
|
20240830,200300,148545835,3675,3675,3675,3675,0
|
|
20240830,200200,148545835,3675,3675,3675,3675,0
|
|
20240830,200100,148545835,3675,3675,3675,3675,0
|
|
20240830,200000,148545835,3675,3675,3675,3675,0
|
|
20240830,195900,148545835,3675,3675,3675,3675,0
|
|
20240830,195800,148545835,3675,3675,3675,3675,0
|
|
20240830,195700,148545835,3675,3675,3675,3675,0
|
|
20240830,195600,148545835,3675,3675,3675,3675,0
|
|
20240830,195500,148545835,3675,3675,3675,3675,0
|
|
20240830,195400,148545835,3675,3675,3675,3675,0
|
|
20240830,195300,148545835,3675,3675,3675,3675,0
|
|
20240830,195200,148545835,3675,3675,3675,3675,0
|
|
20240830,195100,148545835,3675,3675,3675,3675,0
|
|
20240830,195000,148545835,3675,3675,3675,3675,0
|
|
20240830,194900,148545835,3675,3675,3675,3675,0
|
|
20240830,194800,148545835,3675,3675,3675,3675,0
|
|
20240830,194700,148545835,3675,3675,3675,3675,0
|
|
20240830,194600,148545835,3675,3675,3675,3675,0
|
|
20240830,194500,148545835,3675,3675,3675,3675,0
|
|
20240830,194400,148545835,3675,3675,3675,3675,0
|
|
20240830,194300,148545835,3675,3675,3675,3675,0
|
|
20240830,194200,148545835,3675,3675,3675,3675,0
|
|
20240830,194100,148545835,3675,3675,3675,3675,0
|
|
20240830,194000,148545835,3675,3675,3675,3675,0
|
|
20240830,193900,148545835,3675,3675,3675,3675,0
|
|
20240830,193800,148545835,3675,3675,3675,3675,0
|
|
20240830,193700,148545835,3675,3675,3675,3675,0
|
|
20240830,193600,148545835,3675,3675,3675,3675,0
|
|
20240830,193500,148545835,3675,3675,3675,3675,443
|
|
20240830,193400,148545835,3675,3675,3675,3675,0
|
|
20240830,193300,148545835,3675,3675,3675,3675,0
|
|
20240830,193200,148545835,3675,3675,3675,3675,0
|
|
20240830,193100,148545835,3675,3675,3675,3675,0
|
|
20240830,193000,148545835,3675,3675,3675,3675,0
|
|
20240830,192900,148545835,3675,3675,3675,3675,0
|
|
20240830,192800,148545835,3675,3675,3675,3675,0
|
|
20240830,192700,148545835,3675,3675,3675,3675,0
|
|
20240830,192600,148545835,3675,3675,3675,3675,0
|
|
20240830,192500,148545835,3675,3675,3675,3675,0
|
|
20240830,192400,148545835,3675,3675,3675,3675,0
|
|
20240830,192300,148545835,3675,3675,3675,3675,0
|
|
20240830,192200,148545835,3675,3675,3675,3675,0
|
|
20240830,192100,148545835,3675,3675,3675,3675,0
|
|
20240830,192000,148545835,3675,3675,3675,3675,0
|
|
20240830,191900,148545835,3675,3675,3675,3675,0
|
|
20240830,191800,148545835,3675,3675,3675,3675,0
|
|
20240830,191700,148545835,3675,3675,3675,3675,0
|
|
20240830,191600,148545835,3675,3675,3675,3675,0
|
|
20240830,191500,148545835,3675,3675,3675,3675,0
|
|
20240830,191400,148545835,3675,3675,3675,3675,0
|
|
20240830,191300,148545835,3675,3675,3675,3675,0
|
|
20240830,191200,148545835,3675,3675,3675,3675,0
|
|
20240830,191100,148545835,3675,3675,3675,3675,0
|
|
20240830,191000,148545835,3675,3675,3675,3675,0
|
|
20240830,190900,148545835,3675,3675,3675,3675,0
|
|
20240830,190800,148545835,3675,3675,3675,3675,0
|
|
20240830,190700,148545835,3675,3675,3675,3675,0
|
|
20240830,190600,148545835,3675,3675,3675,3675,0
|
|
20240830,190500,148545835,3675,3675,3675,3675,443
|
|
20240830,190400,148545835,3675,3675,3675,3675,0
|
|
20240830,190300,148545835,3675,3675,3675,3675,0
|
|
20240830,190200,148545835,3675,3675,3675,3675,0
|
|
20240830,190100,148545835,3675,3675,3675,3675,0
|
|
20240830,190000,148545835,3675,3675,3675,3675,0
|
|
20240830,185900,148545835,3675,3675,3675,3675,0
|
|
20240830,185800,148545835,3675,3675,3675,3675,0
|
|
20240830,185700,148545835,3675,3675,3675,3675,0
|
|
20240830,185600,148545835,3675,3675,3675,3675,0
|
|
20240830,185500,148545835,3675,3675,3675,3675,0
|
|
20240830,185400,148545835,3675,3675,3675,3675,0
|
|
20240830,185300,148545835,3675,3675,3675,3675,0
|
|
20240830,185200,148545835,3675,3675,3675,3675,0
|
|
20240830,185100,148545835,3675,3675,3675,3675,0
|
|
20240830,185000,148545835,3675,3675,3675,3675,0
|
|
20240830,184900,148545835,3675,3675,3675,3675,0
|
|
20240830,184800,148545835,3675,3675,3675,3675,0
|
|
20240830,184700,148545835,3675,3675,3675,3675,0
|
|
20240830,184600,148545835,3675,3675,3675,3675,0
|
|
20240830,184500,148545835,3675,3675,3675,3675,0
|
|
20240830,184400,148545835,3675,3675,3675,3675,0
|
|
20240830,184300,148545835,3675,3675,3675,3675,0
|
|
20240830,184200,148545835,3675,3675,3675,3675,0
|
|
20240830,184100,148545835,3675,3675,3675,3675,0
|
|
20240830,184000,148545835,3675,3675,3675,3675,0
|
|
20240830,183900,148545835,3675,3675,3675,3675,0
|
|
20240830,183800,148545835,3675,3675,3675,3675,0
|
|
20240830,183700,148545835,3675,3675,3675,3675,0
|
|
20240830,183600,148545835,3675,3675,3675,3675,0
|
|
20240830,183500,148545835,3675,3675,3675,3675,443
|
|
20240830,183400,148545835,3675,3675,3675,3675,0
|
|
20240830,183300,148545835,3675,3675,3675,3675,0
|
|
20240830,183200,148545835,3675,3675,3675,3675,0
|
|
20240830,183100,148545835,3675,3675,3675,3675,0
|
|
20240830,183000,148545835,3675,3675,3675,3675,0
|
|
20240830,182900,148545835,3675,3675,3675,3675,0
|
|
20240830,182800,148545835,3675,3675,3675,3675,0
|
|
20240830,182700,148545835,3675,3675,3675,3675,0
|
|
20240830,182600,148545835,3675,3675,3675,3675,0
|
|
20240830,182500,148545835,3675,3675,3675,3675,0
|
|
20240830,182400,148545835,3675,3675,3675,3675,0
|
|
20240830,182300,148545835,3675,3675,3675,3675,0
|
|
20240830,182200,148545835,3675,3675,3675,3675,0
|
|
20240830,182100,148545835,3675,3675,3675,3675,0
|
|
20240830,182000,148545835,3675,3675,3675,3675,0
|
|
20240830,181900,148545835,3675,3675,3675,3675,0
|
|
20240830,181800,148545835,3675,3675,3675,3675,0
|
|
20240830,181700,148545835,3675,3675,3675,3675,0
|
|
20240830,181600,148545835,3675,3675,3675,3675,0
|
|
20240830,181500,148545835,3675,3675,3675,3675,0
|
|
20240830,181400,148545835,3675,3675,3675,3675,0
|
|
20240830,181300,148545835,3675,3675,3675,3675,0
|
|
20240830,181200,148545835,3675,3675,3675,3675,0
|
|
20240830,181100,148545835,3675,3675,3675,3675,0
|
|
20240830,181000,148545835,3675,3675,3675,3675,0
|
|
20240830,180900,148545835,3675,3675,3675,3675,0
|
|
20240830,180800,148545835,3675,3675,3675,3675,0
|
|
20240830,180700,148545835,3675,3675,3675,3675,0
|
|
20240830,180600,148545835,3675,3675,3675,3675,0
|
|
20240830,180500,148545835,3675,3675,3675,3675,443
|
|
20240830,180400,148545835,3675,3675,3675,3675,0
|
|
20240830,180300,148545835,3675,3675,3675,3675,0
|
|
20240830,180200,148545835,3675,3675,3675,3675,0
|
|
20240830,180100,148545835,3675,3675,3675,3675,0
|
|
20240830,180000,148545835,3675,3675,3675,3675,0
|
|
20240830,175900,148545835,3675,3675,3675,3675,0
|
|
20240830,175800,148545835,3675,3675,3675,3675,0
|
|
20240830,175700,148545835,3675,3675,3675,3675,0
|
|
20240830,175600,148545835,3675,3675,3675,3675,0
|
|
20240830,175500,148545835,3675,3675,3675,3675,0
|
|
20240830,175400,148545835,3675,3675,3675,3675,0
|
|
20240830,175300,148545835,3675,3675,3675,3675,0
|
|
20240830,175200,148545835,3675,3675,3675,3675,0
|
|
20240830,175100,148545835,3675,3675,3675,3675,0
|
|
20240830,175000,148545835,3675,3675,3675,3675,0
|
|
20240830,174900,148545835,3675,3675,3675,3675,0
|
|
20240830,174800,148545835,3675,3675,3675,3675,0
|
|
20240830,174700,148545835,3675,3675,3675,3675,0
|
|
20240830,174600,148545835,3675,3675,3675,3675,0
|
|
20240830,174500,148545835,3675,3675,3675,3675,0
|
|
20240830,174400,148545835,3675,3675,3675,3675,0
|
|
20240830,174300,148545835,3675,3675,3675,3675,0
|
|
20240830,174200,148545835,3675,3675,3675,3675,0
|
|
20240830,174100,148545835,3675,3675,3675,3675,0
|
|
20240830,174000,148545835,3675,3675,3675,3675,0
|
|
20240830,173900,148545835,3675,3675,3675,3675,0
|
|
20240830,173800,148545835,3675,3675,3675,3675,0
|
|
20240830,173700,148545835,3675,3675,3675,3675,0
|
|
20240830,173600,148545835,3675,3675,3675,3675,0
|
|
20240830,173500,148545835,3675,3675,3675,3675,443
|
|
20240830,173400,148545835,3675,3675,3675,3675,0
|
|
20240830,173300,148545835,3675,3675,3675,3675,0
|
|
20240830,173200,148545835,3675,3675,3675,3675,0
|
|
20240830,173100,148545835,3675,3675,3675,3675,0
|
|
20240830,173000,148545835,3675,3675,3675,3675,0
|
|
20240830,172900,148545835,3675,3675,3675,3675,0
|
|
20240830,172800,148545835,3675,3675,3675,3675,0
|
|
20240830,172700,148545835,3675,3675,3675,3675,0
|
|
20240830,172600,148545835,3675,3675,3675,3675,0
|
|
20240830,172500,148545835,3675,3675,3675,3675,0
|
|
20240830,172400,148545835,3675,3675,3675,3675,0
|
|
20240830,172300,148545835,3675,3675,3675,3675,0
|
|
20240830,172200,148545835,3675,3675,3675,3675,0
|
|
20240830,172100,148545835,3675,3675,3675,3675,0
|
|
20240830,172000,148545835,3675,3675,3675,3675,0
|
|
20240830,171900,148545835,3675,3675,3675,3675,0
|
|
20240830,171800,148545835,3675,3675,3675,3675,0
|
|
20240830,171700,148545835,3675,3675,3675,3675,0
|
|
20240830,171600,148545835,3675,3675,3675,3675,0
|
|
20240830,171500,148545835,3675,3675,3675,3675,0
|
|
20240830,171400,148545835,3675,3675,3675,3675,0
|
|
20240830,171300,148545835,3675,3675,3675,3675,0
|
|
20240830,171200,148545835,3675,3675,3675,3675,0
|
|
20240830,171100,148545835,3675,3675,3675,3675,0
|
|
20240830,171000,148545835,3675,3675,3675,3675,0
|
|
20240830,170900,148545835,3675,3675,3675,3675,0
|
|
20240830,170800,148545835,3675,3675,3675,3675,0
|
|
20240830,170700,148545835,3675,3675,3675,3675,0
|
|
20240830,170600,148545835,3675,3675,3675,3675,0
|
|
20240830,170500,148545835,3675,3675,3675,3675,443
|
|
20240830,170400,148545835,3675,3675,3675,3675,0
|
|
20240830,170300,148545835,3675,3675,3675,3675,0
|
|
20240830,170200,148545835,3675,3675,3675,3675,0
|
|
20240830,170100,148545835,3675,3675,3675,3675,0
|
|
20240830,170000,148545835,3675,3675,3675,3675,0
|
|
20240830,165900,148545835,3675,3675,3675,3675,0
|
|
20240830,165800,148545835,3675,3675,3675,3675,0
|
|
20240830,165700,148545835,3675,3675,3675,3675,0
|
|
20240830,165600,148545835,3675,3675,3675,3675,0
|
|
20240830,165500,148545835,3675,3675,3675,3675,0
|
|
20240830,165400,148545835,3675,3675,3675,3675,0
|
|
20240830,165300,148545835,3675,3675,3675,3675,0
|
|
20240830,165200,148545835,3675,3675,3675,3675,0
|
|
20240830,165100,148545835,3675,3675,3675,3675,0
|
|
20240830,165000,148545835,3675,3675,3675,3675,0
|
|
20240830,164900,148545835,3675,3675,3675,3675,0
|
|
20240830,164800,148545835,3675,3675,3675,3675,0
|
|
20240830,164700,148545835,3675,3675,3675,3675,0
|
|
20240830,164600,148545835,3675,3675,3675,3675,0
|
|
20240830,164500,148545835,3675,3675,3675,3675,0
|
|
20240830,164400,148545835,3675,3675,3675,3675,0
|
|
20240830,164300,148545835,3675,3675,3675,3675,0
|
|
20240830,164200,148545835,3675,3675,3675,3675,0
|
|
20240830,164100,148545835,3675,3675,3675,3675,0
|
|
20240830,164000,148545835,3675,3675,3675,3675,0
|
|
20240830,163900,148545835,3675,3675,3675,3675,0
|
|
20240830,163800,148545835,3675,3675,3675,3675,0
|
|
20240830,163700,148545835,3675,3675,3675,3675,0
|
|
20240830,163600,148545835,3675,3675,3675,3675,0
|
|
20240830,163500,148545835,3675,3675,3675,3675,443
|
|
20240830,163400,148545835,3675,3675,3675,3675,0
|
|
20240830,163300,148545835,3675,3675,3675,3675,0
|
|
20240830,163200,148545835,3675,3675,3675,3675,0
|
|
20240830,163100,148545835,3675,3675,3675,3675,0
|
|
20240830,163000,148545835,3675,3675,3675,3675,0
|
|
20240830,162900,148545835,3675,3675,3675,3675,0
|
|
20240830,162800,148545835,3675,3675,3675,3675,0
|
|
20240830,162700,148545835,3675,3675,3675,3675,0
|
|
20240830,162600,148545835,3675,3675,3675,3675,0
|
|
20240830,162500,148545835,3675,3675,3675,3675,0
|
|
20240830,162400,148545835,3675,3675,3675,3675,0
|
|
20240830,162300,148545835,3675,3675,3675,3675,0
|
|
20240830,162200,148545835,3675,3675,3675,3675,0
|
|
20240830,162100,148545835,3675,3675,3675,3675,0
|
|
20240830,162000,148545835,3675,3675,3675,3675,0
|
|
20240830,161900,148545835,3675,3675,3675,3675,0
|
|
20240830,161800,148545835,3675,3675,3675,3675,0
|
|
20240830,161700,148545835,3675,3675,3675,3675,0
|
|
20240830,161600,148545835,3675,3675,3675,3675,0
|
|
20240830,161500,148545835,3675,3675,3675,3675,0
|
|
20240830,161400,148545835,3675,3675,3675,3675,0
|
|
20240830,161300,148545835,3675,3675,3675,3675,0
|
|
20240830,161200,148545835,3675,3675,3675,3675,0
|
|
20240830,161100,148545835,3675,3675,3675,3675,0
|
|
20240830,161000,148545835,3675,3675,3675,3675,0
|
|
20240830,160900,148545835,3675,3675,3675,3675,0
|
|
20240830,160800,148545835,3675,3675,3675,3675,0
|
|
20240830,160700,148545835,3675,3675,3675,3675,0
|
|
20240830,160600,148545835,3675,3675,3675,3675,0
|
|
20240830,160500,148545835,3675,3675,3675,3675,443
|
|
20240830,160400,148545835,3675,3675,3675,3675,0
|
|
20240830,160300,148545835,3675,3675,3675,3675,0
|
|
20240830,160200,148545835,3675,3675,3675,3675,0
|
|
20240830,160100,148545835,3675,3675,3675,3675,0
|
|
20240830,160000,148545835,3675,3675,3675,3675,0
|
|
20240830,155900,148545835,3675,3675,3675,3675,0
|
|
20240830,155800,148545835,3675,3675,3675,3675,0
|
|
20240830,155700,148545835,3675,3675,3675,3675,0
|
|
20240830,155600,148545835,3675,3675,3675,3675,0
|
|
20240830,155500,148545835,3675,3675,3675,3675,0
|
|
20240830,155400,148545835,3675,3675,3675,3675,0
|
|
20240830,155300,148545835,3675,3675,3675,3675,0
|
|
20240830,155200,148545835,3675,3675,3675,3675,0
|
|
20240830,155100,148545835,3675,3675,3675,3675,0
|
|
20240830,155000,148545835,3675,3675,3675,3675,0
|
|
20240830,154900,148545835,3675,3675,3675,3675,0
|
|
20240830,154800,148545835,3675,3675,3675,3675,0
|
|
20240830,154700,148545835,3675,3675,3675,3675,0
|
|
20240830,154600,148545835,3675,3675,3675,3675,0
|
|
20240830,154500,148545835,3675,3675,3675,3675,0
|
|
20240830,154400,148545835,3675,3675,3675,3675,0
|
|
20240830,154300,148545835,3675,3675,3675,3675,0
|
|
20240830,154200,148545835,3675,3675,3675,3675,0
|
|
20240830,154100,148545835,3675,3675,3675,3675,0
|
|
20240830,154000,148545835,3675,3675,3675,3675,0
|
|
20240830,153900,148545835,3675,3675,3675,3675,0
|
|
20240830,153800,148545835,3675,3675,3675,3675,0
|
|
20240830,153700,148545835,3675,3675,3675,3675,0
|
|
20240830,153600,148545835,3675,3675,3675,3675,0
|
|
20240830,153500,148545835,3675,3675,3675,3675,443
|
|
20240830,153400,148545835,3675,3675,3675,3675,0
|
|
20240830,153300,148545835,3675,3675,3675,3675,0
|
|
20240830,153200,148545835,3675,3675,3675,3675,0
|
|
20240830,153100,148545835,3675,3675,3675,3675,0
|
|
20240830,153000,148545835,3675,3675,3675,3675,443
|
|
20240830,152900,146917810,3680,3680,3680,3680,0
|
|
20240830,152800,146917810,3680,3680,3680,3680,0
|
|
20240830,152700,146917810,3680,3680,3680,3680,0
|
|
20240830,152600,146917810,3680,3680,3680,3680,0
|
|
20240830,152500,146917810,3680,3680,3680,3680,0
|
|
20240830,152400,146917810,3680,3680,3680,3680,0
|
|
20240830,152300,146917810,3680,3680,3680,3680,0
|
|
20240830,152200,146917810,3680,3680,3680,3680,0
|
|
20240830,152100,146917810,3680,3680,3680,3680,0
|
|
20240830,152000,146917810,3680,3680,3680,3680,0
|
|
20240830,151900,146917810,3680,3680,3680,3680,18
|
|
20240830,151800,146851570,3680,3680,3680,3680,16
|
|
20240830,151700,146792690,3680,3680,3680,3680,0
|
|
20240830,151600,146792690,3680,3680,3680,3680,0
|
|
20240830,151500,146792690,3680,3680,3680,3680,118
|
|
20240830,151400,146358450,3680,3680,3680,3680,6
|
|
20240830,151300,146336370,3680,3680,3680,3680,5
|
|
20240830,151200,146317970,3675,3675,3675,3675,0
|
|
20240830,151100,146317970,3675,3675,3675,3675,61
|
|
20240830,151000,146093795,3675,3675,3675,3675,20
|
|
20240830,150900,146020295,3675,3675,3675,3675,1
|
|
20240830,150800,146016620,3685,3685,3685,3685,1
|
|
20240830,150700,146012935,3685,3685,3685,3685,100
|
|
20240830,150600,145644435,3685,3685,3685,3685,0
|
|
20240830,150500,145644435,3685,3685,3685,3685,3
|
|
20240830,150400,145633380,3670,3670,3670,3670,1000
|
|
20240830,150300,141963380,3690,3690,3690,3690,0
|
|
20240830,150200,141963380,3690,3690,3690,3690,5
|
|
20240830,150100,141944930,3690,3690,3690,3670,111
|
|
20240830,150000,141535360,3690,3690,3690,3690,0
|
|
20240830,145900,141535360,3690,3690,3690,3690,0
|
|
20240830,145800,141535360,3690,3690,3690,3690,1
|
|
20240830,145700,141531670,3690,3690,3690,3690,0
|
|
20240830,145600,141531670,3690,3690,3690,3690,24
|
|
20240830,145500,141443110,3690,3690,3690,3690,0
|
|
20240830,145400,141443110,3690,3690,3690,3690,0
|
|
20240830,145300,141443110,3690,3675,3690,3675,330
|
|
20240830,145200,140228730,3670,3670,3670,3670,0
|
|
20240830,145100,140228730,3670,3670,3670,3670,0
|
|
20240830,145000,140228730,3670,3670,3670,3670,151
|
|
20240830,144900,139674560,3670,3665,3670,3665,827
|
|
20240830,144800,136643505,3660,3665,3665,3660,29
|
|
20240830,144700,136537245,3665,3665,3665,3665,1
|
|
20240830,144600,136533580,3665,3665,3665,3665,3
|
|
20240830,144500,136522585,3665,3665,3665,3665,20
|
|
20240830,144400,136449285,3660,3660,3660,3660,458
|
|
20240830,144300,134773005,3660,3660,3660,3660,110
|
|
20240830,144200,134370405,3660,3660,3660,3660,3
|
|
20240830,144100,134359425,3660,3650,3660,3650,678
|
|
20240830,144000,131884075,3645,3645,3645,3645,0
|
|
20240830,143900,131884075,3645,3645,3645,3645,1
|
|
20240830,143800,131880430,3650,3650,3650,3650,1
|
|
20240830,143700,131876780,3650,3650,3650,3650,0
|
|
20240830,143600,131876780,3650,3650,3650,3650,1
|
|
20240830,143500,131873130,3645,3645,3645,3645,0
|
|
20240830,143400,131873130,3645,3645,3645,3645,0
|
|
20240830,143300,131873130,3645,3645,3645,3645,0
|
|
20240830,143200,131873130,3645,3645,3645,3645,0
|
|
20240830,143100,131873130,3645,3645,3645,3645,0
|
|
20240830,143000,131873130,3645,3645,3645,3645,0
|
|
20240830,142900,131873130,3645,3645,3645,3645,0
|
|
20240830,142800,131873130,3645,3645,3645,3645,34
|
|
20240830,142700,131749200,3645,3645,3645,3640,30
|
|
20240830,142600,131639900,3640,3640,3640,3640,0
|
|
20240830,142500,131639900,3640,3645,3645,3640,441
|
|
20240830,142400,130034285,3650,3650,3650,3650,2
|
|
20240830,142300,130026985,3645,3645,3645,3645,0
|
|
20240830,142200,130026985,3645,3645,3645,3645,0
|
|
20240830,142100,130026985,3645,3645,3645,3645,0
|
|
20240830,142000,130026985,3645,3645,3645,3645,70
|
|
20240830,141900,129771835,3650,3650,3650,3650,1
|
|
20240830,141800,129768185,3650,3650,3650,3650,0
|
|
20240830,141700,129768185,3650,3650,3650,3650,10
|
|
20240830,141600,129731685,3650,3650,3650,3650,5
|
|
20240830,141500,129713435,3650,3650,3650,3650,0
|
|
20240830,141400,129713435,3650,3650,3650,3650,30
|
|
20240830,141300,129603935,3650,3650,3650,3650,0
|
|
20240830,141200,129603935,3650,3650,3650,3650,30
|
|
20240830,141100,129494435,3655,3655,3655,3655,17
|
|
20240830,141000,129432300,3640,3640,3640,3640,300
|
|
20240830,140900,128340300,3640,3640,3640,3640,0
|
|
20240830,140800,128340300,3640,3640,3640,3640,0
|
|
20240830,140700,128340300,3640,3640,3640,3640,0
|
|
20240830,140600,128340300,3640,3640,3640,3640,0
|
|
20240830,140500,128340300,3640,3650,3650,3640,1534
|
|
20240830,140400,122755480,3650,3650,3650,3650,0
|
|
20240830,140300,122755480,3650,3650,3650,3650,22
|
|
20240830,140200,122675180,3650,3650,3650,3650,15
|
|
20240830,140100,122620430,3655,3655,3655,3655,1
|
|
20240830,140000,122616775,3660,3660,3660,3655,115
|
|
20240830,135900,122195900,3660,3660,3660,3660,5
|
|
20240830,135800,122177600,3660,3660,3660,3660,1
|
|
20240830,135700,122173940,3660,3660,3660,3660,0
|
|
20240830,135600,122173940,3660,3655,3660,3655,15
|
|
20240830,135500,122119065,3655,3655,3655,3655,5
|
|
20240830,135400,122100790,3660,3660,3660,3660,2
|
|
20240830,135300,122093470,3650,3650,3650,3650,0
|
|
20240830,135200,122093470,3650,3650,3650,3650,0
|
|
20240830,135100,122093470,3650,3650,3650,3650,0
|
|
20240830,135000,122093470,3650,3650,3650,3650,0
|
|
20240830,134900,122093470,3650,3650,3650,3650,0
|
|
20240830,134800,122093470,3650,3650,3650,3650,25
|
|
20240830,134700,122002220,3650,3650,3650,3650,1
|
|
20240830,134600,121998570,3645,3645,3645,3645,25
|
|
20240830,134500,121907445,3645,3645,3645,3645,3
|
|
20240830,134400,121896510,3645,3645,3645,3645,56
|
|
20240830,134300,121692390,3640,3640,3640,3640,0
|
|
20240830,134200,121692390,3640,3640,3640,3640,0
|
|
20240830,134100,121692390,3640,3640,3640,3640,0
|
|
20240830,134000,121692390,3640,3640,3640,3640,0
|
|
20240830,133900,121692390,3640,3640,3640,3640,20
|
|
20240830,133800,121619590,3650,3650,3650,3650,3
|
|
20240830,133700,121608640,3650,3640,3650,3640,2
|
|
20240830,133600,121601350,3640,3640,3640,3640,0
|
|
20240830,133500,121601350,3640,3640,3640,3640,0
|
|
20240830,133400,121601350,3640,3640,3640,3640,0
|
|
20240830,133300,121601350,3640,3640,3640,3640,30
|
|
20240830,133200,121492150,3640,3640,3640,3640,1200
|
|
20240830,133100,117124150,3640,3640,3640,3640,0
|
|
20240830,133000,117124150,3640,3645,3645,3640,15
|
|
20240830,132900,117069500,3640,3640,3640,3640,0
|
|
20240830,132800,117069500,3640,3640,3640,3640,0
|
|
20240830,132700,117069500,3640,3640,3640,3640,0
|
|
20240830,132600,117069500,3640,3640,3640,3640,0
|
|
20240830,132500,117069500,3640,3640,3640,3640,0
|
|
20240830,132400,117069500,3640,3640,3640,3640,50
|
|
20240830,132300,116887500,3640,3640,3640,3640,2
|
|
20240830,132200,116880220,3645,3650,3650,3645,96
|
|
20240830,132100,116530240,3650,3650,3650,3650,0
|
|
20240830,132000,116530240,3650,3645,3650,3645,13
|
|
20240830,131900,116482840,3640,3640,3640,3640,50
|
|
20240830,131800,116300840,3640,3640,3640,3640,94
|
|
20240830,131700,115958680,3650,3650,3650,3650,3
|
|
20240830,131600,115947730,3650,3650,3650,3650,55
|
|
20240830,131500,115746980,3660,3660,3660,3660,0
|
|
20240830,131400,115746980,3660,3660,3660,3660,0
|
|
20240830,131300,115746980,3660,3660,3660,3660,0
|
|
20240830,131200,115746980,3660,3645,3660,3640,202
|
|
20240830,131100,115011300,3660,3660,3660,3660,0
|
|
20240830,131000,115011300,3660,3660,3660,3660,0
|
|
20240830,130900,115011300,3660,3660,3660,3660,0
|
|
20240830,130800,115011300,3660,3660,3660,3660,2
|
|
20240830,130700,115003980,3660,3660,3660,3660,10
|
|
20240830,130600,114967380,3660,3660,3660,3660,0
|
|
20240830,130500,114967380,3660,3645,3660,3645,2701
|
|
20240830,130400,105122220,3645,3645,3645,3645,0
|
|
20240830,130300,105122220,3645,3645,3645,3645,100
|
|
20240830,130200,104757720,3645,3645,3645,3645,0
|
|
20240830,130100,104757720,3645,3645,3645,3645,0
|
|
20240830,130000,104757720,3645,3645,3645,3645,225
|
|
20240830,125900,103937595,3650,3655,3655,3650,391
|
|
20240830,125800,102510225,3655,3655,3655,3655,0
|
|
20240830,125700,102510225,3655,3655,3655,3655,0
|
|
20240830,125600,102510225,3655,3655,3655,3655,0
|
|
20240830,125500,102510225,3655,3655,3655,3655,0
|
|
20240830,125400,102510225,3655,3655,3655,3655,0
|
|
20240830,125300,102510225,3655,3655,3655,3655,0
|
|
20240830,125200,102510225,3655,3655,3655,3655,0
|
|
20240830,125100,102510225,3655,3655,3655,3655,40
|
|
20240830,125000,102364025,3655,3655,3655,3655,0
|
|
20240830,124900,102364025,3655,3655,3655,3655,17
|
|
20240830,124800,102301890,3650,3650,3650,3650,136
|
|
20240830,124700,101805490,3650,3650,3650,3650,0
|
|
20240830,124600,101805490,3650,3650,3650,3650,110
|
|
20240830,124500,101403990,3650,3650,3650,3650,20
|
|
20240830,124400,101330990,3650,3650,3650,3650,20
|
|
20240830,124300,101257990,3645,3645,3645,3645,0
|
|
20240830,124200,101257990,3645,3645,3645,3645,0
|
|
20240830,124100,101257990,3645,3645,3645,3645,51
|
|
20240830,124000,101072095,3650,3650,3650,3650,0
|
|
20240830,123900,101072095,3650,3650,3650,3650,0
|
|
20240830,123800,101072095,3650,3650,3650,3650,0
|
|
20240830,123700,101072095,3650,3650,3650,3650,0
|
|
20240830,123600,101072095,3650,3655,3655,3650,11
|
|
20240830,123500,101031920,3655,3655,3655,3655,0
|
|
20240830,123400,101031920,3655,3655,3655,3655,0
|
|
20240830,123300,101031920,3655,3655,3655,3655,0
|
|
20240830,123200,101031920,3655,3660,3660,3655,9
|
|
20240830,123100,100998995,3660,3660,3660,3660,8
|
|
20240830,123000,100969715,3660,3660,3660,3660,0
|
|
20240830,122900,100969715,3660,3660,3660,3660,3
|
|
20240830,122800,100958735,3645,3645,3645,3645,0
|
|
20240830,122700,100958735,3645,3645,3645,3645,0
|
|
20240830,122600,100958735,3645,3645,3645,3645,100
|
|
20240830,122500,100594235,3645,3660,3660,3645,188
|
|
20240830,122400,99908915,3665,3665,3665,3665,0
|
|
20240830,122300,99908915,3665,3665,3665,3665,0
|
|
20240830,122200,99908915,3665,3665,3665,3665,0
|
|
20240830,122100,99908915,3665,3665,3665,3665,1
|
|
20240830,122000,99905250,3665,3665,3665,3665,0
|
|
20240830,121900,99905250,3665,3660,3665,3660,157
|
|
20240830,121800,99330535,3660,3650,3660,3650,62
|
|
20240830,121700,99103965,3650,3650,3650,3650,1
|
|
20240830,121600,99100315,3645,3645,3645,3645,0
|
|
20240830,121500,99100315,3645,3645,3645,3645,0
|
|
20240830,121400,99100315,3645,3645,3645,3645,0
|
|
20240830,121300,99100315,3645,3645,3645,3645,0
|
|
20240830,121200,99100315,3645,3645,3645,3645,0
|
|
20240830,121100,99100315,3645,3645,3645,3645,4
|
|
20240830,121000,99085735,3640,3640,3640,3640,0
|
|
20240830,120900,99085735,3640,3640,3640,3640,0
|
|
20240830,120800,99085735,3640,3640,3640,3640,0
|
|
20240830,120700,99085735,3640,3640,3640,3640,0
|
|
20240830,120600,99085735,3640,3640,3640,3640,0
|
|
20240830,120500,99085735,3640,3640,3640,3640,9
|
|
20240830,120400,99052975,3640,3640,3640,3640,121
|
|
20240830,120300,98612535,3640,3640,3640,3640,0
|
|
20240830,120200,98612535,3640,3640,3640,3640,0
|
|
20240830,120100,98612535,3640,3640,3640,3640,0
|
|
20240830,120000,98612535,3640,3640,3640,3640,40
|
|
20240830,115900,98466935,3645,3645,3645,3645,6
|
|
20240830,115800,98445065,3640,3640,3640,3640,51
|
|
20240830,115700,98259425,3640,3640,3640,3640,172
|
|
20240830,115600,97633345,3650,3650,3650,3650,30
|
|
20240830,115500,97523845,3650,3650,3650,3650,3
|
|
20240830,115400,97512895,3650,3650,3650,3650,0
|
|
20240830,115300,97512895,3650,3650,3650,3650,6
|
|
20240830,115200,97490995,3640,3640,3640,3640,0
|
|
20240830,115100,97490995,3640,3640,3640,3640,0
|
|
20240830,115000,97490995,3640,3640,3640,3640,0
|
|
20240830,114900,97490995,3640,3640,3640,3640,0
|
|
20240830,114800,97490995,3640,3640,3640,3640,0
|
|
20240830,114700,97490995,3640,3640,3640,3640,50
|
|
20240830,114600,97308995,3640,3640,3640,3640,50
|
|
20240830,114500,97126995,3640,3640,3640,3640,0
|
|
20240830,114400,97126995,3640,3640,3640,3640,0
|
|
20240830,114300,97126995,3640,3640,3640,3640,0
|
|
20240830,114200,97126995,3640,3640,3640,3640,0
|
|
20240830,114100,97126995,3640,3640,3640,3640,0
|
|
20240830,114000,97126995,3640,3640,3640,3640,0
|
|
20240830,113900,97126995,3640,3640,3640,3640,0
|
|
20240830,113800,97126995,3640,3640,3640,3640,0
|
|
20240830,113700,97126995,3640,3640,3640,3640,0
|
|
20240830,113600,97126995,3640,3640,3640,3640,0
|
|
20240830,113500,97126995,3640,3640,3640,3640,0
|
|
20240830,113400,97126995,3640,3640,3640,3640,0
|
|
20240830,113300,97126995,3640,3640,3640,3640,600
|
|
20240830,113200,94942995,3635,3635,3635,3635,0
|
|
20240830,113100,94942995,3635,3635,3635,3635,0
|
|
20240830,113000,94942995,3635,3635,3635,3635,10
|
|
20240830,112900,94906645,3640,3640,3640,3640,122
|
|
20240830,112800,94462565,3640,3640,3640,3640,231
|
|
20240830,112700,93621725,3640,3640,3640,3640,0
|
|
20240830,112600,93621725,3640,3640,3640,3640,0
|
|
20240830,112500,93621725,3640,3640,3640,3640,0
|
|
20240830,112400,93621725,3640,3640,3640,3640,439
|
|
20240830,112300,92023765,3640,3640,3640,3640,119
|
|
20240830,112200,91590605,3640,3640,3640,3640,45
|
|
20240830,112100,91426805,3640,3640,3640,3640,0
|
|
20240830,112000,91426805,3640,3640,3640,3640,935
|
|
20240830,111900,88023405,3635,3635,3635,3635,10
|
|
20240830,111800,87987055,3655,3655,3655,3655,20
|
|
20240830,111700,87913955,3635,3640,3640,3635,1227
|
|
20240830,111600,83453250,3640,3640,3640,3640,1021
|
|
20240830,111500,79736810,3640,3645,3645,3640,415
|
|
20240830,111400,78226195,3645,3650,3650,3645,230
|
|
20240830,111300,77387840,3655,3655,3655,3645,631
|
|
20240830,111200,75087665,3645,3655,3655,3645,330
|
|
20240830,111100,73883115,3655,3655,3655,3655,10
|
|
20240830,111000,73846565,3655,3655,3655,3655,133
|
|
20240830,110900,73360450,3660,3660,3660,3660,100
|
|
20240830,110800,72994450,3660,3660,3660,3660,0
|
|
20240830,110700,72994450,3660,3660,3660,3660,119
|
|
20240830,110600,72558910,3660,3660,3660,3660,219
|
|
20240830,110500,71757370,3660,3660,3660,3660,50
|
|
20240830,110400,71574370,3660,3660,3660,3660,0
|
|
20240830,110300,71574370,3660,3660,3660,3660,200
|
|
20240830,110200,70842370,3660,3660,3660,3660,0
|
|
20240830,110100,70842370,3660,3660,3660,3660,200
|
|
20240830,110000,70110370,3660,3670,3670,3660,312
|
|
20240830,105900,68967000,3670,3670,3670,3670,137
|
|
20240830,105800,68464210,3670,3670,3670,3670,0
|
|
20240830,105700,68464210,3670,3670,3670,3670,0
|
|
20240830,105600,68464210,3670,3670,3670,3670,20
|
|
20240830,105500,68390810,3675,3675,3675,3675,0
|
|
20240830,105400,68390810,3675,3675,3675,3675,2
|
|
20240830,105300,68383460,3670,3670,3670,3670,0
|
|
20240830,105200,68383460,3670,3670,3670,3670,30
|
|
20240830,105100,68273360,3670,3670,3670,3670,178
|
|
20240830,105000,67620100,3675,3675,3675,3675,1
|
|
20240830,104900,67616425,3675,3675,3675,3675,5
|
|
20240830,104800,67598050,3675,3675,3675,3675,1
|
|
20240830,104700,67594375,3670,3670,3670,3670,0
|
|
20240830,104600,67594375,3670,3670,3670,3670,0
|
|
20240830,104500,67594375,3670,3670,3670,3670,0
|
|
20240830,104400,67594375,3670,3670,3670,3670,0
|
|
20240830,104300,67594375,3670,3670,3670,3670,1
|
|
20240830,104200,67590705,3670,3670,3670,3670,0
|
|
20240830,104100,67590705,3670,3670,3670,3670,0
|
|
20240830,104000,67590705,3670,3670,3670,3670,0
|
|
20240830,103900,67590705,3670,3670,3670,3670,0
|
|
20240830,103800,67590705,3670,3670,3670,3670,0
|
|
20240830,103700,67590705,3670,3670,3670,3670,0
|
|
20240830,103600,67590705,3670,3670,3670,3670,0
|
|
20240830,103500,67590705,3670,3670,3670,3670,0
|
|
20240830,103400,67590705,3670,3670,3670,3670,61
|
|
20240830,103300,67366835,3680,3680,3680,3680,0
|
|
20240830,103200,67366835,3680,3680,3680,3680,0
|
|
20240830,103100,67366835,3680,3670,3680,3670,46
|
|
20240830,103000,67197655,3680,3680,3680,3680,0
|
|
20240830,102900,67197655,3680,3680,3680,3680,0
|
|
20240830,102800,67197655,3680,3680,3680,3680,0
|
|
20240830,102700,67197655,3680,3680,3680,3680,1
|
|
20240830,102600,67193975,3670,3670,3670,3670,250
|
|
20240830,102500,66276475,3670,3680,3680,3670,700
|
|
20240830,102400,63701475,3685,3685,3685,3685,0
|
|
20240830,102300,63701475,3685,3685,3685,3685,0
|
|
20240830,102200,63701475,3685,3680,3685,3680,35
|
|
20240830,102100,63572575,3690,3690,3690,3690,0
|
|
20240830,102000,63572575,3690,3690,3690,3690,0
|
|
20240830,101900,63572575,3690,3690,3690,3690,0
|
|
20240830,101800,63572575,3690,3690,3690,3690,0
|
|
20240830,101700,63572575,3690,3690,3690,3690,0
|
|
20240830,101600,63572575,3690,3690,3690,3690,2
|
|
20240830,101500,63565195,3675,3675,3675,3675,25
|
|
20240830,101400,63473320,3675,3675,3675,3675,0
|
|
20240830,101300,63473320,3675,3675,3675,3675,0
|
|
20240830,101200,63473320,3675,3690,3690,3675,254
|
|
20240830,101100,62538820,3725,3725,3725,3725,0
|
|
20240830,101000,62538820,3725,3725,3725,3725,0
|
|
20240830,100900,62538820,3725,3725,3725,3725,0
|
|
20240830,100800,62538820,3725,3725,3725,3725,0
|
|
20240830,100700,62538820,3725,3725,3725,3725,1
|
|
20240830,100600,62535095,3730,3730,3730,3730,0
|
|
20240830,100500,62535095,3730,3730,3730,3730,0
|
|
20240830,100400,62535095,3730,3730,3730,3730,2
|
|
20240830,100300,62527635,3730,3730,3730,3730,1
|
|
20240830,100200,62523905,3730,3680,3730,3680,1004
|
|
20240830,100100,58798860,3680,3680,3680,3680,1
|
|
20240830,100000,58795180,3675,3675,3675,3675,0
|
|
20240830,095900,58795180,3675,3675,3675,3675,200
|
|
20240830,095800,58060180,3680,3680,3680,3680,101
|
|
20240830,095700,57688500,3680,3680,3680,3680,1
|
|
20240830,095600,57684820,3680,3680,3680,3680,54
|
|
20240830,095500,57486100,3680,3680,3680,3680,3
|
|
20240830,095400,57475060,3680,3685,3685,3680,143
|
|
20240830,095300,56948815,3680,3680,3680,3680,0
|
|
20240830,095200,56948815,3680,3680,3680,3680,0
|
|
20240830,095100,56948815,3680,3680,3680,3680,0
|
|
20240830,095000,56948815,3680,3680,3680,3680,0
|
|
20240830,094900,56948815,3680,3680,3680,3680,0
|
|
20240830,094800,56948815,3680,3680,3680,3680,131
|
|
20240830,094700,56466735,3690,3690,3690,3690,0
|
|
20240830,094600,56466735,3690,3690,3690,3690,0
|
|
20240830,094500,56466735,3690,3690,3690,3690,22
|
|
20240830,094400,56385555,3705,3705,3705,3705,0
|
|
20240830,094300,56385555,3705,3705,3705,3705,0
|
|
20240830,094200,56385555,3705,3705,3705,3705,14
|
|
20240830,094100,56333685,3705,3705,3705,3690,25
|
|
20240830,094000,56241360,3690,3710,3710,3690,27
|
|
20240830,093900,56141615,3710,3710,3710,3690,2909
|
|
20240830,093800,45376545,3705,3705,3705,3705,0
|
|
20240830,093700,45376545,3705,3705,3705,3705,0
|
|
20240830,093600,45376545,3705,3705,3705,3705,0
|
|
20240830,093500,45376545,3705,3705,3705,3705,0
|
|
20240830,093400,45376545,3705,3705,3705,3705,147
|
|
20240830,093300,44831910,3705,3705,3705,3705,1
|
|
20240830,093200,44828205,3705,3705,3705,3705,0
|
|
20240830,093100,44828205,3705,3705,3705,3705,100
|
|
20240830,093000,44457705,3710,3720,3720,3710,5032
|
|
20240830,092900,25752570,3730,3730,3730,3730,0
|
|
20240830,092800,25752570,3730,3725,3730,3725,912
|
|
20240830,092700,22351115,3730,3730,3730,3730,0
|
|
20240830,092600,22351115,3730,3725,3730,3725,16
|
|
20240830,092500,22291465,3725,3725,3725,3725,8
|
|
20240830,092400,22261665,3725,3725,3725,3725,581
|
|
20240830,092300,20097440,3725,3725,3725,3725,49
|
|
20240830,092200,19914915,3725,3725,3725,3720,576
|
|
20240830,092100,17771255,3730,3730,3730,3730,0
|
|
20240830,092000,17771255,3730,3730,3730,3730,132
|
|
20240830,091900,17278895,3740,3740,3740,3740,201
|
|
20240830,091800,16527155,3740,3740,3740,3740,1
|
|
20240830,091700,16523415,3740,3740,3740,3740,102
|
|
20240830,091600,16141935,3740,3740,3740,3740,110
|
|
20240830,091500,15730535,3740,3740,3740,3740,0
|
|
20240830,091400,15730535,3740,3730,3740,3720,243
|
|
20240830,091300,14824385,3720,3720,3720,3720,11
|
|
20240830,091200,14783465,3720,3725,3725,3720,153
|
|
20240830,091100,14213585,3730,3730,3730,3730,15
|
|
20240830,091000,14157635,3730,3715,3730,3715,911
|
|
20240830,090900,10760890,3705,3705,3705,3705,0
|
|
20240830,090800,10760890,3705,3725,3730,3705,324
|
|
20240830,090700,9557455,3730,3720,3730,3720,150
|
|
20240830,090600,8998455,3715,3690,3715,3690,647
|
|
20240830,090500,6605945,3670,3670,3670,3670,517
|
|
20240830,090400,4708555,3670,3675,3675,3670,111
|
|
20240830,090300,4301030,3670,3670,3670,3670,0
|
|
20240830,090200,4301030,3670,3670,3670,3670,0
|
|
20240830,090100,4301030,3670,3670,3670,3670,0
|
|
20240830,090000,4301030,3670,3635,3670,3635,1182
|