636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,193300,434814417,992,992,992,992,5025
|
|
20240830,193200,434814417,992,992,992,992,0
|
|
20240830,193100,434814417,992,992,992,992,0
|
|
20240830,193000,434814417,992,992,992,992,0
|
|
20240830,192900,434814417,992,992,992,992,0
|
|
20240830,192800,434814417,992,992,992,992,0
|
|
20240830,192700,434814417,992,992,992,992,0
|
|
20240830,192600,434814417,992,992,992,992,0
|
|
20240830,192500,434814417,992,992,992,992,0
|
|
20240830,192400,434814417,992,992,992,992,0
|
|
20240830,192300,434814417,992,992,992,992,0
|
|
20240830,192200,434814417,992,992,992,992,0
|
|
20240830,192100,434814417,992,992,992,992,0
|
|
20240830,192000,434814417,992,992,992,992,0
|
|
20240830,191900,434814417,992,992,992,992,0
|
|
20240830,191800,434814417,992,992,992,992,0
|
|
20240830,191700,434814417,992,992,992,992,0
|
|
20240830,191600,434814417,992,992,992,992,0
|
|
20240830,191500,434814417,992,992,992,992,0
|
|
20240830,191400,434814417,992,992,992,992,0
|
|
20240830,191300,434814417,992,992,992,992,0
|
|
20240830,191200,434814417,992,992,992,992,0
|
|
20240830,191100,434814417,992,992,992,992,0
|
|
20240830,191000,434814417,992,992,992,992,0
|
|
20240830,190900,434814417,992,992,992,992,0
|
|
20240830,190800,434814417,992,992,992,992,0
|
|
20240830,190700,434814417,992,992,992,992,0
|
|
20240830,190600,434814417,992,992,992,992,0
|
|
20240830,190500,434814417,992,992,992,992,0
|
|
20240830,190400,434814417,992,992,992,992,0
|
|
20240830,190300,434814417,992,992,992,992,5025
|
|
20240830,190200,434814417,992,992,992,992,0
|
|
20240830,190100,434814417,992,992,992,992,0
|
|
20240830,190000,434814417,992,992,992,992,0
|
|
20240830,185900,434814417,992,992,992,992,0
|
|
20240830,185800,434814417,992,992,992,992,0
|
|
20240830,185700,434814417,992,992,992,992,0
|
|
20240830,185600,434814417,992,992,992,992,0
|
|
20240830,185500,434814417,992,992,992,992,0
|
|
20240830,185400,434814417,992,992,992,992,0
|
|
20240830,185300,434814417,992,992,992,992,0
|
|
20240830,185200,434814417,992,992,992,992,0
|
|
20240830,185100,434814417,992,992,992,992,0
|
|
20240830,185000,434814417,992,992,992,992,0
|
|
20240830,184900,434814417,992,992,992,992,0
|
|
20240830,184800,434814417,992,992,992,992,0
|
|
20240830,184700,434814417,992,992,992,992,0
|
|
20240830,184600,434814417,992,992,992,992,0
|
|
20240830,184500,434814417,992,992,992,992,0
|
|
20240830,184400,434814417,992,992,992,992,0
|
|
20240830,184300,434814417,992,992,992,992,0
|
|
20240830,184200,434814417,992,992,992,992,0
|
|
20240830,184100,434814417,992,992,992,992,0
|
|
20240830,184000,434814417,992,992,992,992,0
|
|
20240830,183900,434814417,992,992,992,992,0
|
|
20240830,183800,434814417,992,992,992,992,0
|
|
20240830,183700,434814417,992,992,992,992,0
|
|
20240830,183600,434814417,992,992,992,992,0
|
|
20240830,183500,434814417,992,992,992,992,0
|
|
20240830,183400,434814417,992,992,992,992,0
|
|
20240830,183300,434814417,992,992,992,992,5025
|
|
20240830,183200,434814417,992,992,992,992,0
|
|
20240830,183100,434814417,992,992,992,992,0
|
|
20240830,183000,434814417,992,992,992,992,0
|
|
20240830,182900,434814417,992,992,992,992,0
|
|
20240830,182800,434814417,992,992,992,992,0
|
|
20240830,182700,434814417,992,992,992,992,0
|
|
20240830,182600,434814417,992,992,992,992,0
|
|
20240830,182500,434814417,992,992,992,992,0
|
|
20240830,182400,434814417,992,992,992,992,0
|
|
20240830,182300,434814417,992,992,992,992,0
|
|
20240830,182200,434814417,992,992,992,992,0
|
|
20240830,182100,434814417,992,992,992,992,0
|
|
20240830,182000,434814417,992,992,992,992,0
|
|
20240830,181900,434814417,992,992,992,992,0
|
|
20240830,181800,434814417,992,992,992,992,0
|
|
20240830,181700,434814417,992,992,992,992,0
|
|
20240830,181600,434814417,992,992,992,992,0
|
|
20240830,181500,434814417,992,992,992,992,0
|
|
20240830,181400,434814417,992,992,992,992,0
|
|
20240830,181300,434814417,992,992,992,992,0
|
|
20240830,181200,434814417,992,992,992,992,0
|
|
20240830,181100,434814417,992,992,992,992,0
|
|
20240830,181000,434814417,992,992,992,992,0
|
|
20240830,180900,434814417,992,992,992,992,0
|
|
20240830,180800,434814417,992,992,992,992,0
|
|
20240830,180700,434814417,992,992,992,992,0
|
|
20240830,180600,434814417,992,992,992,992,0
|
|
20240830,180500,434814417,992,992,992,992,0
|
|
20240830,180400,434814417,992,992,992,992,0
|
|
20240830,180300,434814417,992,992,992,992,5025
|
|
20240830,180200,434814417,992,992,992,992,0
|
|
20240830,180100,434814417,992,992,992,992,0
|
|
20240830,180000,434814417,992,992,992,992,0
|
|
20240830,175900,434814417,992,992,992,992,0
|
|
20240830,175800,434814417,992,992,992,992,0
|
|
20240830,175700,434814417,992,992,992,992,0
|
|
20240830,175600,434814417,992,992,992,992,0
|
|
20240830,175500,434814417,992,992,992,992,0
|
|
20240830,175400,434814417,992,992,992,992,0
|
|
20240830,175300,434814417,992,992,992,992,0
|
|
20240830,175200,434814417,992,992,992,992,0
|
|
20240830,175100,434814417,992,992,992,992,0
|
|
20240830,175000,434814417,992,992,992,992,0
|
|
20240830,174900,434814417,992,992,992,992,0
|
|
20240830,174800,434814417,992,992,992,992,0
|
|
20240830,174700,434814417,992,992,992,992,0
|
|
20240830,174600,434814417,992,992,992,992,0
|
|
20240830,174500,434814417,992,992,992,992,0
|
|
20240830,174400,434814417,992,992,992,992,0
|
|
20240830,174300,434814417,992,992,992,992,0
|
|
20240830,174200,434814417,992,992,992,992,0
|
|
20240830,174100,434814417,992,992,992,992,0
|
|
20240830,174000,434814417,992,992,992,992,0
|
|
20240830,173900,434814417,992,992,992,992,0
|
|
20240830,173800,434814417,992,992,992,992,0
|
|
20240830,173700,434814417,992,992,992,992,0
|
|
20240830,173600,434814417,992,992,992,992,0
|
|
20240830,173500,434814417,992,992,992,992,0
|
|
20240830,173400,434814417,992,992,992,992,0
|
|
20240830,173300,434814417,992,992,992,992,5025
|
|
20240830,173200,434814417,992,992,992,992,0
|
|
20240830,173100,434814417,992,992,992,992,0
|
|
20240830,173000,434814417,992,992,992,992,0
|
|
20240830,172900,434814417,992,992,992,992,0
|
|
20240830,172800,434814417,992,992,992,992,0
|
|
20240830,172700,434814417,992,992,992,992,0
|
|
20240830,172600,434814417,992,992,992,992,0
|
|
20240830,172500,434814417,992,992,992,992,0
|
|
20240830,172400,434814417,992,992,992,992,0
|
|
20240830,172300,434814417,992,992,992,992,0
|
|
20240830,172200,434814417,992,992,992,992,0
|
|
20240830,172100,434814417,992,992,992,992,0
|
|
20240830,172000,434814417,992,992,992,992,0
|
|
20240830,171900,434814417,992,992,992,992,0
|
|
20240830,171800,434814417,992,992,992,992,0
|
|
20240830,171700,434814417,992,992,992,992,0
|
|
20240830,171600,434814417,992,992,992,992,0
|
|
20240830,171500,434814417,992,992,992,992,0
|
|
20240830,171400,434814417,992,992,992,992,0
|
|
20240830,171300,434814417,992,992,992,992,0
|
|
20240830,171200,434814417,992,992,992,992,0
|
|
20240830,171100,434814417,992,992,992,992,0
|
|
20240830,171000,434814417,992,992,992,992,0
|
|
20240830,170900,434814417,992,992,992,992,0
|
|
20240830,170800,434814417,992,992,992,992,0
|
|
20240830,170700,434814417,992,992,992,992,0
|
|
20240830,170600,434814417,992,992,992,992,0
|
|
20240830,170500,434814417,992,992,992,992,0
|
|
20240830,170400,434814417,992,992,992,992,0
|
|
20240830,170300,434814417,992,992,992,992,5025
|
|
20240830,170200,434814417,992,992,992,992,0
|
|
20240830,170100,434814417,992,992,992,992,0
|
|
20240830,170000,434814417,992,992,992,992,0
|
|
20240830,165900,434814417,992,992,992,992,0
|
|
20240830,165800,434814417,992,992,992,992,0
|
|
20240830,165700,434814417,992,992,992,992,0
|
|
20240830,165600,434814417,992,992,992,992,0
|
|
20240830,165500,434814417,992,992,992,992,0
|
|
20240830,165400,434814417,992,992,992,992,0
|
|
20240830,165300,434814417,992,992,992,992,0
|
|
20240830,165200,434814417,992,992,992,992,0
|
|
20240830,165100,434814417,992,992,992,992,0
|
|
20240830,165000,434814417,992,992,992,992,0
|
|
20240830,164900,434814417,992,992,992,992,0
|
|
20240830,164800,434814417,992,992,992,992,0
|
|
20240830,164700,434814417,992,992,992,992,0
|
|
20240830,164600,434814417,992,992,992,992,0
|
|
20240830,164500,434814417,992,992,992,992,0
|
|
20240830,164400,434814417,992,992,992,992,0
|
|
20240830,164300,434814417,992,992,992,992,0
|
|
20240830,164200,434814417,992,992,992,992,0
|
|
20240830,164100,434814417,992,992,992,992,0
|
|
20240830,164000,434814417,992,992,992,992,0
|
|
20240830,163900,434814417,992,992,992,992,0
|
|
20240830,163800,434814417,992,992,992,992,0
|
|
20240830,163700,434814417,992,992,992,992,0
|
|
20240830,163600,434814417,992,992,992,992,0
|
|
20240830,163500,434814417,992,992,992,992,0
|
|
20240830,163400,434814417,992,992,992,992,0
|
|
20240830,163300,434814417,992,992,992,992,5025
|
|
20240830,163200,434814417,992,992,992,992,0
|
|
20240830,163100,434814417,992,992,992,992,0
|
|
20240830,163000,434814417,992,992,992,992,0
|
|
20240830,162900,434814417,992,992,992,992,0
|
|
20240830,162800,434814417,992,992,992,992,0
|
|
20240830,162700,434814417,992,992,992,992,0
|
|
20240830,162600,434814417,992,992,992,992,0
|
|
20240830,162500,434814417,992,992,992,992,0
|
|
20240830,162400,434814417,992,992,992,992,0
|
|
20240830,162300,434814417,992,992,992,992,0
|
|
20240830,162200,434814417,992,992,992,992,0
|
|
20240830,162100,434814417,992,992,992,992,0
|
|
20240830,162000,434814417,992,992,992,992,0
|
|
20240830,161900,434814417,992,992,992,992,0
|
|
20240830,161800,434814417,992,992,992,992,0
|
|
20240830,161700,434814417,992,992,992,992,0
|
|
20240830,161600,434814417,992,992,992,992,0
|
|
20240830,161500,434814417,992,992,992,992,0
|
|
20240830,161400,434814417,992,992,992,992,0
|
|
20240830,161300,434814417,992,992,992,992,0
|
|
20240830,161200,434814417,992,992,992,992,0
|
|
20240830,161100,434814417,992,992,992,992,0
|
|
20240830,161000,434814417,992,992,992,992,0
|
|
20240830,160900,434814417,992,992,992,992,0
|
|
20240830,160800,434814417,992,992,992,992,0
|
|
20240830,160700,434814417,992,992,992,992,0
|
|
20240830,160600,434814417,992,992,992,992,0
|
|
20240830,160500,434814417,992,992,992,992,0
|
|
20240830,160400,434814417,992,992,992,992,0
|
|
20240830,160300,434814417,992,992,992,992,5025
|
|
20240830,160200,434814417,992,992,992,992,0
|
|
20240830,160100,434814417,992,992,992,992,0
|
|
20240830,160000,434814417,992,992,992,992,0
|
|
20240830,155900,434814417,992,992,992,992,0
|
|
20240830,155800,434814417,992,992,992,992,0
|
|
20240830,155700,434814417,992,992,992,992,0
|
|
20240830,155600,434814417,992,992,992,992,0
|
|
20240830,155500,434814417,992,992,992,992,0
|
|
20240830,155400,434814417,992,992,992,992,0
|
|
20240830,155300,434814417,992,992,992,992,0
|
|
20240830,155200,434814417,992,992,992,992,0
|
|
20240830,155100,434814417,992,992,992,992,0
|
|
20240830,155000,434814417,992,992,992,992,0
|
|
20240830,154900,434814417,992,992,992,992,0
|
|
20240830,154800,434814417,992,992,992,992,0
|
|
20240830,154700,434814417,992,992,992,992,0
|
|
20240830,154600,434814417,992,992,992,992,0
|
|
20240830,154500,434814417,992,992,992,992,0
|
|
20240830,154400,434814417,992,992,992,992,0
|
|
20240830,154300,434814417,992,992,992,992,0
|
|
20240830,154200,434814417,992,992,992,992,0
|
|
20240830,154100,434814417,992,992,992,992,0
|
|
20240830,154000,434814417,992,992,992,992,0
|
|
20240830,153900,434814417,992,992,992,992,0
|
|
20240830,153800,434814417,992,992,992,992,0
|
|
20240830,153700,434814417,992,992,992,992,0
|
|
20240830,153600,434814417,992,992,992,992,0
|
|
20240830,153500,434814417,992,992,992,992,0
|
|
20240830,153400,434814417,992,992,992,992,0
|
|
20240830,153300,434814417,992,992,992,992,5025
|
|
20240830,153200,434814417,992,992,992,992,0
|
|
20240830,153100,434814417,992,992,992,992,0
|
|
20240830,153000,434814417,992,992,992,992,5025
|
|
20240830,152900,429829617,1000,1000,1000,1000,0
|
|
20240830,152800,429829617,1000,1000,1000,1000,0
|
|
20240830,152700,429829617,1000,1000,1000,1000,0
|
|
20240830,152600,429829617,1000,1000,1000,1000,0
|
|
20240830,152500,429829617,1000,1000,1000,1000,0
|
|
20240830,152400,429829617,1000,1000,1000,1000,0
|
|
20240830,152300,429829617,1000,1000,1000,1000,0
|
|
20240830,152200,429829617,1000,1000,1000,1000,0
|
|
20240830,152100,429829617,1000,1000,1000,1000,0
|
|
20240830,152000,429829617,1000,1000,1000,1000,0
|
|
20240830,151900,429829617,1000,1000,1000,1000,3711
|
|
20240830,151800,426118617,1000,1000,1000,999,1503
|
|
20240830,151700,424615618,999,999,999,999,417
|
|
20240830,151600,424199035,999,1000,1000,999,20297
|
|
20240830,151500,403902332,1000,995,1001,995,31874
|
|
20240830,151400,372050529,995,994,995,994,75
|
|
20240830,151300,371975955,993,996,996,993,510
|
|
20240830,151200,371468617,997,998,998,997,2
|
|
20240830,151100,371466622,995,998,999,995,317
|
|
20240830,151000,371150484,999,998,999,998,2
|
|
20240830,150900,371148487,997,997,1000,996,346
|
|
20240830,150800,370803491,997,997,997,997,1
|
|
20240830,150700,370802494,1003,997,1003,997,772
|
|
20240830,150600,370031722,997,1003,1003,997,1348
|
|
20240830,150500,368687760,997,1003,1004,997,237
|
|
20240830,150400,368450309,1004,1000,1004,1000,1211
|
|
20240830,150300,367235417,1000,995,1000,994,419
|
|
20240830,150200,366818442,996,996,997,995,692
|
|
20240830,150100,366129400,996,995,1001,995,27
|
|
20240830,150000,366102442,1001,999,1001,995,2710
|
|
20240830,145900,363395594,996,993,996,993,154
|
|
20240830,145800,363242627,994,994,994,994,2
|
|
20240830,145700,363240639,993,993,993,993,0
|
|
20240830,145600,363240639,993,993,993,993,1
|
|
20240830,145500,363239646,998,998,1000,991,903
|
|
20240830,145400,362344149,1000,1000,1000,1000,4733
|
|
20240830,145300,357611149,1000,1000,1001,1000,8614
|
|
20240830,145200,348996149,1005,1000,1005,1000,69
|
|
20240830,145100,348927139,1003,1001,1003,1000,315
|
|
20240830,145000,348612029,1000,1000,1006,1000,1116
|
|
20240830,144900,347491882,1005,1006,1009,1000,6288
|
|
20240830,144800,341196312,1009,1006,1010,1001,4718
|
|
20240830,144700,336446899,1006,1005,1011,1005,7423
|
|
20240830,144600,328965614,1005,988,1006,988,33543
|
|
20240830,144500,295507769,988,986,988,986,2000
|
|
20240830,144400,293532664,986,986,986,986,1
|
|
20240830,144300,293531678,986,986,986,986,0
|
|
20240830,144200,293531678,986,986,986,986,20
|
|
20240830,144100,293511958,986,986,986,986,9
|
|
20240830,144000,293503084,986,986,986,986,2
|
|
20240830,143900,293501112,985,985,985,985,30
|
|
20240830,143800,293471562,986,986,986,986,2
|
|
20240830,143700,293469590,985,985,985,985,4642
|
|
20240830,143600,288897220,985,985,985,985,800
|
|
20240830,143500,288109220,985,985,985,985,810
|
|
20240830,143400,287311370,985,981,985,981,4943
|
|
20240830,143300,282446111,981,981,981,981,29
|
|
20240830,143200,282417662,981,981,981,981,1
|
|
20240830,143100,282416681,980,981,981,980,5
|
|
20240830,143000,282411777,981,981,981,981,117
|
|
20240830,142900,282297000,981,981,981,981,31
|
|
20240830,142800,282266589,981,981,981,981,0
|
|
20240830,142700,282266589,981,981,981,981,0
|
|
20240830,142600,282266589,981,981,981,981,0
|
|
20240830,142500,282266589,981,981,981,981,0
|
|
20240830,142400,282266589,981,981,981,981,0
|
|
20240830,142300,282266589,981,981,981,981,0
|
|
20240830,142200,282266589,981,981,981,981,15
|
|
20240830,142100,282251874,981,981,981,981,1
|
|
20240830,142000,282250893,979,979,979,979,0
|
|
20240830,141900,282250893,979,979,979,979,0
|
|
20240830,141800,282250893,979,980,980,979,3122
|
|
20240830,141700,279191416,980,981,981,980,102
|
|
20240830,141600,279091454,981,981,981,981,0
|
|
20240830,141500,279091454,981,981,981,981,5
|
|
20240830,141400,279086549,981,981,981,981,0
|
|
20240830,141300,279086549,981,981,982,981,302
|
|
20240830,141200,278790286,981,981,981,981,300
|
|
20240830,141100,278495986,980,980,980,980,0
|
|
20240830,141000,278495986,980,984,984,980,6
|
|
20240830,140900,278490102,984,984,984,984,0
|
|
20240830,140800,278490102,984,984,984,984,1
|
|
20240830,140700,278489118,980,980,980,980,2335
|
|
20240830,140600,276200818,981,981,981,981,0
|
|
20240830,140500,276200818,981,981,981,981,610
|
|
20240830,140400,275602408,980,980,980,980,0
|
|
20240830,140300,275602408,980,981,981,980,3669
|
|
20240830,140200,272006505,981,981,981,981,0
|
|
20240830,140100,272006505,981,981,981,981,0
|
|
20240830,140000,272006505,981,981,981,981,0
|
|
20240830,135900,272006505,981,981,981,981,0
|
|
20240830,135800,272006505,981,981,981,981,0
|
|
20240830,135700,272006505,981,981,981,981,0
|
|
20240830,135600,272006505,981,981,981,981,0
|
|
20240830,135500,272006505,981,982,982,981,500
|
|
20240830,135400,271515565,984,984,984,984,2
|
|
20240830,135300,271513597,984,984,984,984,0
|
|
20240830,135200,271513597,984,984,984,984,0
|
|
20240830,135100,271513597,984,984,984,984,0
|
|
20240830,135000,271513597,984,984,984,984,0
|
|
20240830,134900,271513597,984,984,984,984,26
|
|
20240830,134800,271488013,982,982,982,982,0
|
|
20240830,134700,271488013,982,982,982,982,0
|
|
20240830,134600,271488013,982,982,982,982,489
|
|
20240830,134500,271007815,984,984,984,984,0
|
|
20240830,134400,271007815,984,984,984,984,11
|
|
20240830,134300,270996991,984,984,984,984,20
|
|
20240830,134200,270977311,984,983,984,983,6078
|
|
20240830,134100,265002099,983,983,983,983,0
|
|
20240830,134000,265002099,983,984,984,983,29
|
|
20240830,133900,264973590,984,984,984,984,6
|
|
20240830,133800,264967686,984,984,984,984,7
|
|
20240830,133700,264960798,984,984,984,984,0
|
|
20240830,133600,264960798,984,984,984,984,0
|
|
20240830,133500,264960798,984,984,984,984,10
|
|
20240830,133400,264950958,984,984,984,984,0
|
|
20240830,133300,264950958,984,984,984,984,0
|
|
20240830,133200,264950958,984,984,984,984,0
|
|
20240830,133100,264950958,984,984,984,984,0
|
|
20240830,133000,264950958,984,984,984,984,0
|
|
20240830,132900,264950958,984,984,984,984,2
|
|
20240830,132800,264948990,985,985,985,985,7
|
|
20240830,132700,264942095,985,985,985,985,139
|
|
20240830,132600,264805180,984,984,984,984,0
|
|
20240830,132500,264805180,984,984,984,984,26
|
|
20240830,132400,264779596,985,985,985,985,0
|
|
20240830,132300,264779596,985,985,985,985,0
|
|
20240830,132200,264779596,985,982,985,981,5515
|
|
20240830,132100,259359073,982,982,982,982,0
|
|
20240830,132000,259359073,982,982,982,982,10
|
|
20240830,131900,259349253,983,983,983,983,5
|
|
20240830,131800,259344338,983,983,983,983,0
|
|
20240830,131700,259344338,983,983,983,983,120
|
|
20240830,131600,259226378,982,982,982,982,84
|
|
20240830,131500,259143890,982,982,982,982,0
|
|
20240830,131400,259143890,982,982,982,982,0
|
|
20240830,131300,259143890,982,982,982,982,5
|
|
20240830,131200,259138980,981,981,981,981,0
|
|
20240830,131100,259138980,981,981,981,981,499
|
|
20240830,131000,258649461,981,981,981,981,0
|
|
20240830,130900,258649461,981,981,981,981,1
|
|
20240830,130800,258648480,979,979,979,979,0
|
|
20240830,130700,258648480,979,979,979,979,2000
|
|
20240830,130600,256690480,979,979,979,979,0
|
|
20240830,130500,256690480,979,979,979,979,467
|
|
20240830,130400,256233287,980,982,982,980,396
|
|
20240830,130300,255844920,982,982,982,982,10
|
|
20240830,130200,255835100,981,981,981,981,0
|
|
20240830,130100,255835100,981,981,981,981,0
|
|
20240830,130000,255835100,981,981,981,981,0
|
|
20240830,125900,255835100,981,981,981,981,0
|
|
20240830,125800,255835100,981,981,981,981,18
|
|
20240830,125700,255817442,980,980,980,980,0
|
|
20240830,125600,255817442,980,980,980,980,0
|
|
20240830,125500,255817442,980,980,980,980,2
|
|
20240830,125400,255815482,980,980,980,980,8
|
|
20240830,125300,255807642,979,979,979,978,2969
|
|
20240830,125200,252901006,979,979,979,979,122
|
|
20240830,125100,252781568,979,978,979,978,305
|
|
20240830,125000,252483273,979,979,979,979,0
|
|
20240830,124900,252483273,979,979,979,979,1271
|
|
20240830,124800,251238964,979,979,979,979,30
|
|
20240830,124700,251209594,980,980,980,980,0
|
|
20240830,124600,251209594,980,980,980,980,1
|
|
20240830,124500,251208614,980,980,980,980,0
|
|
20240830,124400,251208614,980,980,980,980,50
|
|
20240830,124300,251159614,980,981,981,980,3772
|
|
20240830,124200,247462344,983,983,983,983,0
|
|
20240830,124100,247462344,983,983,983,983,10
|
|
20240830,124000,247452514,983,983,983,983,11
|
|
20240830,123900,247441701,984,984,984,984,0
|
|
20240830,123800,247441701,984,984,984,984,0
|
|
20240830,123700,247441701,984,984,984,984,146
|
|
20240830,123600,247298037,984,984,984,984,31
|
|
20240830,123500,247267533,984,984,984,984,1000
|
|
20240830,123400,246283533,984,984,984,984,1
|
|
20240830,123300,246282549,981,981,981,981,1
|
|
20240830,123200,246281568,984,984,984,984,1
|
|
20240830,123100,246280584,981,981,981,981,454
|
|
20240830,123000,245835210,981,981,981,981,50
|
|
20240830,122900,245786160,981,981,981,981,10
|
|
20240830,122800,245776350,981,981,981,981,2
|
|
20240830,122700,245774388,981,981,981,981,0
|
|
20240830,122600,245774388,981,981,981,981,0
|
|
20240830,122500,245774388,981,981,981,981,0
|
|
20240830,122400,245774388,981,981,981,981,0
|
|
20240830,122300,245774388,981,981,981,981,1
|
|
20240830,122200,245773407,980,980,980,980,2500
|
|
20240830,122100,243323407,979,979,979,979,1
|
|
20240830,122000,243322428,981,981,981,981,1
|
|
20240830,121900,243321447,981,979,981,979,501
|
|
20240830,121800,242830966,981,981,981,981,1
|
|
20240830,121700,242829985,978,980,980,978,2197
|
|
20240830,121600,240678889,979,979,979,979,0
|
|
20240830,121500,240678889,979,979,979,979,0
|
|
20240830,121400,240678889,979,979,979,979,148
|
|
20240830,121300,240533997,979,979,979,979,852
|
|
20240830,121200,239699889,981,983,983,981,95
|
|
20240830,121100,239606524,982,980,982,978,2425
|
|
20240830,121000,237233457,980,979,980,979,1766
|
|
20240830,120900,235504023,978,978,978,978,30
|
|
20240830,120800,235474683,978,979,979,978,1054
|
|
20240830,120700,234443817,979,979,979,979,0
|
|
20240830,120600,234443817,979,980,980,979,300
|
|
20240830,120500,234150048,980,980,980,980,0
|
|
20240830,120400,234150048,980,980,980,980,1
|
|
20240830,120300,234149068,979,979,979,979,0
|
|
20240830,120200,234149068,979,981,981,978,8003
|
|
20240830,120100,226320977,981,981,981,980,1801
|
|
20240830,120000,224555319,981,981,981,981,0
|
|
20240830,115900,224555319,981,981,981,981,0
|
|
20240830,115800,224555319,981,982,982,981,3510
|
|
20240830,115700,221111759,982,983,983,982,1000
|
|
20240830,115600,220129749,983,983,983,983,30
|
|
20240830,115500,220100259,983,983,983,983,5
|
|
20240830,115400,220095344,982,982,982,982,1500
|
|
20240830,115300,218622344,981,981,981,981,0
|
|
20240830,115200,218622344,981,981,981,981,0
|
|
20240830,115100,218622344,981,981,981,981,0
|
|
20240830,115000,218622344,981,981,981,981,0
|
|
20240830,114900,218622344,981,981,981,981,0
|
|
20240830,114800,218622344,981,988,988,981,822
|
|
20240830,114700,217815135,988,988,988,988,14
|
|
20240830,114600,217801303,988,988,988,988,0
|
|
20240830,114500,217801303,988,988,988,988,8097
|
|
20240830,114400,209801467,988,987,988,987,2850
|
|
20240830,114300,206985787,981,981,981,981,0
|
|
20240830,114200,206985787,981,981,981,981,0
|
|
20240830,114100,206985787,981,981,981,981,0
|
|
20240830,114000,206985787,981,987,987,981,242
|
|
20240830,113900,206748379,979,979,979,979,0
|
|
20240830,113800,206748379,979,986,986,979,20000
|
|
20240830,113700,187138859,987,987,987,987,95
|
|
20240830,113600,187045094,988,988,988,988,11
|
|
20240830,113500,187034226,988,988,988,988,0
|
|
20240830,113400,187034226,988,988,988,988,12
|
|
20240830,113300,187022370,988,988,988,988,0
|
|
20240830,113200,187022370,988,988,988,988,1000
|
|
20240830,113100,186034370,988,988,988,988,0
|
|
20240830,113000,186034370,988,988,988,988,0
|
|
20240830,112900,186034370,988,988,988,988,15
|
|
20240830,112800,186019550,988,988,988,988,12
|
|
20240830,112700,186007694,987,988,988,987,5
|
|
20240830,112600,186002757,988,988,988,988,45
|
|
20240830,112500,185958297,988,988,988,988,0
|
|
20240830,112400,185958297,988,988,988,988,60
|
|
20240830,112300,185899017,988,988,988,988,0
|
|
20240830,112200,185899017,988,988,988,988,0
|
|
20240830,112100,185899017,988,988,988,988,0
|
|
20240830,112000,185899017,988,985,988,985,32
|
|
20240830,111900,185867494,985,987,987,985,3010
|
|
20240830,111800,182900644,985,985,985,985,1
|
|
20240830,111700,182899659,985,985,985,985,300
|
|
20240830,111600,182604159,985,985,985,985,10
|
|
20240830,111500,182594309,988,988,988,988,100
|
|
20240830,111400,182495509,988,988,988,988,0
|
|
20240830,111300,182495509,988,988,988,988,1
|
|
20240830,111200,182494521,985,985,985,985,1
|
|
20240830,111100,182493536,985,985,985,985,931
|
|
20240830,111000,181576501,985,985,985,985,999
|
|
20240830,110900,180592486,985,985,985,985,0
|
|
20240830,110800,180592486,985,985,985,985,1618
|
|
20240830,110700,178998756,985,985,985,985,0
|
|
20240830,110600,178998756,985,985,985,985,0
|
|
20240830,110500,178998756,985,985,985,985,0
|
|
20240830,110400,178998756,985,985,985,985,0
|
|
20240830,110300,178998756,985,985,985,985,890
|
|
20240830,110200,178122106,985,985,985,985,3
|
|
20240830,110100,178119151,985,985,985,985,0
|
|
20240830,110000,178119151,985,985,985,985,6
|
|
20240830,105900,178113241,985,985,985,985,305
|
|
20240830,105800,177812816,985,985,985,985,0
|
|
20240830,105700,177812816,985,985,985,985,100
|
|
20240830,105600,177714316,985,985,985,985,1117
|
|
20240830,105500,176614071,985,985,985,985,0
|
|
20240830,105400,176614071,985,985,987,985,479
|
|
20240830,105300,176141656,985,985,985,985,21
|
|
20240830,105200,176120971,981,981,981,981,1
|
|
20240830,105100,176119990,985,985,985,985,1
|
|
20240830,105000,176119005,985,985,985,985,2
|
|
20240830,104900,176117035,981,981,981,981,0
|
|
20240830,104800,176117035,981,985,985,981,1815
|
|
20240830,104700,174336139,986,986,986,986,30
|
|
20240830,104600,174306559,986,986,986,986,0
|
|
20240830,104500,174306559,986,986,986,986,16
|
|
20240830,104400,174290783,986,986,986,986,10
|
|
20240830,104300,174280923,986,986,986,986,1
|
|
20240830,104200,174279937,987,987,987,987,0
|
|
20240830,104100,174279937,987,987,987,987,5
|
|
20240830,104000,174275002,988,988,988,988,1
|
|
20240830,103900,174274014,980,987,987,980,4358
|
|
20240830,103800,169991866,986,986,986,986,1227
|
|
20240830,103700,168782044,988,988,988,988,100
|
|
20240830,103600,168683244,988,988,988,988,13207
|
|
20240830,103500,155634728,990,990,990,990,69
|
|
20240830,103400,155566418,992,992,992,992,0
|
|
20240830,103300,155566418,992,993,993,992,34331
|
|
20240830,103200,121509816,993,993,993,993,500
|
|
20240830,103100,121013316,994,994,994,994,0
|
|
20240830,103000,121013316,994,994,994,994,0
|
|
20240830,102900,121013316,994,994,994,994,0
|
|
20240830,102800,121013316,994,994,994,994,5
|
|
20240830,102700,121008346,992,992,992,992,0
|
|
20240830,102600,121008346,992,993,993,992,23886
|
|
20240830,102500,97289549,993,992,993,992,1002
|
|
20240830,102400,96295463,992,992,992,992,0
|
|
20240830,102300,96295463,992,992,992,992,1
|
|
20240830,102200,96294471,991,993,993,991,452
|
|
20240830,102100,95846331,992,991,992,991,53
|
|
20240830,102000,95793804,992,992,992,992,190
|
|
20240830,101900,95605324,992,992,992,992,162
|
|
20240830,101800,95444620,992,992,992,992,18
|
|
20240830,101700,95426764,992,992,992,992,5
|
|
20240830,101600,95421804,992,992,993,992,12
|
|
20240830,101500,95409899,992,992,992,992,155
|
|
20240830,101400,95256139,992,992,992,992,204
|
|
20240830,101300,95053771,993,992,993,992,1082
|
|
20240830,101200,93979427,993,993,993,993,202
|
|
20240830,101100,93778841,993,993,993,993,7
|
|
20240830,101000,93771890,993,993,993,993,130
|
|
20240830,100900,93642800,993,990,993,990,3627
|
|
20240830,100800,90047745,990,990,990,990,1000
|
|
20240830,100700,89057745,991,991,991,991,0
|
|
20240830,100600,89057745,991,990,991,990,102
|
|
20240830,100500,88956764,991,992,992,991,1169
|
|
20240830,100400,87798167,991,992,992,991,302
|
|
20240830,100300,87498733,992,992,992,992,1039
|
|
20240830,100200,86468045,992,992,992,992,0
|
|
20240830,100100,86468045,992,992,992,992,0
|
|
20240830,100000,86468045,992,992,992,992,0
|
|
20240830,095900,86468045,992,992,992,992,30
|
|
20240830,095800,86438285,992,992,992,992,600
|
|
20240830,095700,85843085,992,992,992,992,200
|
|
20240830,095600,85644685,992,990,992,990,935
|
|
20240830,095500,84719015,990,990,990,990,907
|
|
20240830,095400,83821085,993,992,993,992,324
|
|
20240830,095300,83499573,993,993,993,993,500
|
|
20240830,095200,83003073,993,993,993,993,500
|
|
20240830,095100,82506573,993,993,993,993,300
|
|
20240830,095000,82208673,991,991,991,991,204
|
|
20240830,094900,82006509,994,994,994,994,0
|
|
20240830,094800,82006509,994,994,994,994,0
|
|
20240830,094700,82006509,994,990,994,990,734
|
|
20240830,094600,81279745,991,994,994,991,459
|
|
20240830,094500,80824426,992,992,992,992,150
|
|
20240830,094400,80675626,994,994,994,994,1096
|
|
20240830,094300,79586202,994,992,994,992,748
|
|
20240830,094200,78842746,995,995,995,995,558
|
|
20240830,094100,78287536,995,995,995,995,37
|
|
20240830,094000,78250721,995,995,995,995,25
|
|
20240830,093900,78225846,995,994,995,994,113
|
|
20240830,093800,78113412,992,992,992,992,1
|
|
20240830,093700,78112420,992,994,994,992,1505
|
|
20240830,093600,76616737,994,994,994,994,0
|
|
20240830,093500,76616737,994,994,994,994,1
|
|
20240830,093400,76615743,994,994,994,994,1715
|
|
20240830,093300,74911033,993,992,993,992,1122
|
|
20240830,093200,73796891,991,991,991,991,225
|
|
20240830,093100,73573916,992,992,992,992,3
|
|
20240830,093000,73570940,992,989,992,989,3895
|
|
20240830,092900,69709746,988,988,988,988,6000
|
|
20240830,092800,63781746,988,988,988,988,60
|
|
20240830,092700,63722466,988,988,988,988,0
|
|
20240830,092600,63722466,988,984,988,983,415
|
|
20240830,092500,63313263,989,989,989,989,30
|
|
20240830,092400,63283593,989,989,989,989,0
|
|
20240830,092300,63283593,989,989,989,989,110
|
|
20240830,092200,63174803,989,984,989,984,10369
|
|
20240830,092100,52966607,989,989,989,989,70
|
|
20240830,092000,52897377,989,989,989,989,1
|
|
20240830,091900,52896388,983,985,985,983,1000
|
|
20240830,091800,51913148,989,989,989,989,8
|
|
20240830,091700,51905236,989,984,989,984,3188
|
|
20240830,091600,48752404,984,984,988,983,3055
|
|
20240830,091500,45739059,982,982,982,982,1106
|
|
20240830,091400,44652967,981,985,985,981,2400
|
|
20240830,091300,42294611,990,990,990,990,0
|
|
20240830,091200,42294611,990,990,990,990,100
|
|
20240830,091100,42195611,992,992,992,992,326
|
|
20240830,091000,41872219,992,988,992,988,8113
|
|
20240830,090900,33836596,988,987,988,987,1001
|
|
20240830,090800,32848582,981,981,981,981,1
|
|
20240830,090700,32847601,980,980,980,980,27
|
|
20240830,090600,32821141,979,979,979,979,0
|
|
20240830,090500,32821141,979,981,981,979,3000
|
|
20240830,090400,29882693,980,987,988,980,16936
|
|
20240830,090300,13157527,988,979,988,979,573
|
|
20240830,090200,12596549,979,977,979,977,2365
|
|
20240830,090100,10285420,977,976,977,976,4
|
|
20240830,090000,10281514,977,978,979,977,10507
|