691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,202800,173345585,3660,3660,3660,3660,805
|
|
20240830,202700,173345585,3660,3660,3660,3660,0
|
|
20240830,202600,173345585,3660,3660,3660,3660,0
|
|
20240830,202500,173345585,3660,3660,3660,3660,0
|
|
20240830,202400,173345585,3660,3660,3660,3660,0
|
|
20240830,202300,173345585,3660,3660,3660,3660,0
|
|
20240830,202200,173345585,3660,3660,3660,3660,0
|
|
20240830,202100,173345585,3660,3660,3660,3660,0
|
|
20240830,202000,173345585,3660,3660,3660,3660,0
|
|
20240830,201900,173345585,3660,3660,3660,3660,0
|
|
20240830,201800,173345585,3660,3660,3660,3660,0
|
|
20240830,201700,173345585,3660,3660,3660,3660,0
|
|
20240830,201600,173345585,3660,3660,3660,3660,0
|
|
20240830,201500,173345585,3660,3660,3660,3660,0
|
|
20240830,201400,173345585,3660,3660,3660,3660,0
|
|
20240830,201300,173345585,3660,3660,3660,3660,0
|
|
20240830,201200,173345585,3660,3660,3660,3660,0
|
|
20240830,201100,173345585,3660,3660,3660,3660,0
|
|
20240830,201000,173345585,3660,3660,3660,3660,0
|
|
20240830,200900,173345585,3660,3660,3660,3660,0
|
|
20240830,200800,173345585,3660,3660,3660,3660,0
|
|
20240830,200700,173345585,3660,3660,3660,3660,0
|
|
20240830,200600,173345585,3660,3660,3660,3660,0
|
|
20240830,200500,173345585,3660,3660,3660,3660,0
|
|
20240830,200400,173345585,3660,3660,3660,3660,0
|
|
20240830,200300,173345585,3660,3660,3660,3660,0
|
|
20240830,200200,173345585,3660,3660,3660,3660,0
|
|
20240830,200100,173345585,3660,3660,3660,3660,0
|
|
20240830,200000,173345585,3660,3660,3660,3660,0
|
|
20240830,195900,173345585,3660,3660,3660,3660,0
|
|
20240830,195800,173345585,3660,3660,3660,3660,805
|
|
20240830,195700,173345585,3660,3660,3660,3660,0
|
|
20240830,195600,173345585,3660,3660,3660,3660,0
|
|
20240830,195500,173345585,3660,3660,3660,3660,0
|
|
20240830,195400,173345585,3660,3660,3660,3660,0
|
|
20240830,195300,173345585,3660,3660,3660,3660,0
|
|
20240830,195200,173345585,3660,3660,3660,3660,0
|
|
20240830,195100,173345585,3660,3660,3660,3660,0
|
|
20240830,195000,173345585,3660,3660,3660,3660,0
|
|
20240830,194900,173345585,3660,3660,3660,3660,0
|
|
20240830,194800,173345585,3660,3660,3660,3660,0
|
|
20240830,194700,173345585,3660,3660,3660,3660,0
|
|
20240830,194600,173345585,3660,3660,3660,3660,0
|
|
20240830,194500,173345585,3660,3660,3660,3660,0
|
|
20240830,194400,173345585,3660,3660,3660,3660,0
|
|
20240830,194300,173345585,3660,3660,3660,3660,0
|
|
20240830,194200,173345585,3660,3660,3660,3660,0
|
|
20240830,194100,173345585,3660,3660,3660,3660,0
|
|
20240830,194000,173345585,3660,3660,3660,3660,0
|
|
20240830,193900,173345585,3660,3660,3660,3660,0
|
|
20240830,193800,173345585,3660,3660,3660,3660,0
|
|
20240830,193700,173345585,3660,3660,3660,3660,0
|
|
20240830,193600,173345585,3660,3660,3660,3660,0
|
|
20240830,193500,173345585,3660,3660,3660,3660,0
|
|
20240830,193400,173345585,3660,3660,3660,3660,0
|
|
20240830,193300,173345585,3660,3660,3660,3660,0
|
|
20240830,193200,173345585,3660,3660,3660,3660,0
|
|
20240830,193100,173345585,3660,3660,3660,3660,0
|
|
20240830,193000,173345585,3660,3660,3660,3660,0
|
|
20240830,192900,173345585,3660,3660,3660,3660,0
|
|
20240830,192800,173345585,3660,3660,3660,3660,805
|
|
20240830,192700,173345585,3660,3660,3660,3660,0
|
|
20240830,192600,173345585,3660,3660,3660,3660,0
|
|
20240830,192500,173345585,3660,3660,3660,3660,0
|
|
20240830,192400,173345585,3660,3660,3660,3660,0
|
|
20240830,192300,173345585,3660,3660,3660,3660,0
|
|
20240830,192200,173345585,3660,3660,3660,3660,0
|
|
20240830,192100,173345585,3660,3660,3660,3660,0
|
|
20240830,192000,173345585,3660,3660,3660,3660,0
|
|
20240830,191900,173345585,3660,3660,3660,3660,0
|
|
20240830,191800,173345585,3660,3660,3660,3660,0
|
|
20240830,191700,173345585,3660,3660,3660,3660,0
|
|
20240830,191600,173345585,3660,3660,3660,3660,0
|
|
20240830,191500,173345585,3660,3660,3660,3660,0
|
|
20240830,191400,173345585,3660,3660,3660,3660,0
|
|
20240830,191300,173345585,3660,3660,3660,3660,0
|
|
20240830,191200,173345585,3660,3660,3660,3660,0
|
|
20240830,191100,173345585,3660,3660,3660,3660,0
|
|
20240830,191000,173345585,3660,3660,3660,3660,0
|
|
20240830,190900,173345585,3660,3660,3660,3660,0
|
|
20240830,190800,173345585,3660,3660,3660,3660,0
|
|
20240830,190700,173345585,3660,3660,3660,3660,0
|
|
20240830,190600,173345585,3660,3660,3660,3660,0
|
|
20240830,190500,173345585,3660,3660,3660,3660,0
|
|
20240830,190400,173345585,3660,3660,3660,3660,0
|
|
20240830,190300,173345585,3660,3660,3660,3660,0
|
|
20240830,190200,173345585,3660,3660,3660,3660,0
|
|
20240830,190100,173345585,3660,3660,3660,3660,0
|
|
20240830,190000,173345585,3660,3660,3660,3660,0
|
|
20240830,185900,173345585,3660,3660,3660,3660,0
|
|
20240830,185800,173345585,3660,3660,3660,3660,805
|
|
20240830,185700,173345585,3660,3660,3660,3660,0
|
|
20240830,185600,173345585,3660,3660,3660,3660,0
|
|
20240830,185500,173345585,3660,3660,3660,3660,0
|
|
20240830,185400,173345585,3660,3660,3660,3660,0
|
|
20240830,185300,173345585,3660,3660,3660,3660,0
|
|
20240830,185200,173345585,3660,3660,3660,3660,0
|
|
20240830,185100,173345585,3660,3660,3660,3660,0
|
|
20240830,185000,173345585,3660,3660,3660,3660,0
|
|
20240830,184900,173345585,3660,3660,3660,3660,0
|
|
20240830,184800,173345585,3660,3660,3660,3660,0
|
|
20240830,184700,173345585,3660,3660,3660,3660,0
|
|
20240830,184600,173345585,3660,3660,3660,3660,0
|
|
20240830,184500,173345585,3660,3660,3660,3660,0
|
|
20240830,184400,173345585,3660,3660,3660,3660,0
|
|
20240830,184300,173345585,3660,3660,3660,3660,0
|
|
20240830,184200,173345585,3660,3660,3660,3660,0
|
|
20240830,184100,173345585,3660,3660,3660,3660,0
|
|
20240830,184000,173345585,3660,3660,3660,3660,0
|
|
20240830,183900,173345585,3660,3660,3660,3660,0
|
|
20240830,183800,173345585,3660,3660,3660,3660,0
|
|
20240830,183700,173345585,3660,3660,3660,3660,0
|
|
20240830,183600,173345585,3660,3660,3660,3660,0
|
|
20240830,183500,173345585,3660,3660,3660,3660,0
|
|
20240830,183400,173345585,3660,3660,3660,3660,0
|
|
20240830,183300,173345585,3660,3660,3660,3660,0
|
|
20240830,183200,173345585,3660,3660,3660,3660,0
|
|
20240830,183100,173345585,3660,3660,3660,3660,0
|
|
20240830,183000,173345585,3660,3660,3660,3660,0
|
|
20240830,182900,173345585,3660,3660,3660,3660,0
|
|
20240830,182800,173345585,3660,3660,3660,3660,805
|
|
20240830,182700,173345585,3660,3660,3660,3660,0
|
|
20240830,182600,173345585,3660,3660,3660,3660,0
|
|
20240830,182500,173345585,3660,3660,3660,3660,0
|
|
20240830,182400,173345585,3660,3660,3660,3660,0
|
|
20240830,182300,173345585,3660,3660,3660,3660,0
|
|
20240830,182200,173345585,3660,3660,3660,3660,0
|
|
20240830,182100,173345585,3660,3660,3660,3660,0
|
|
20240830,182000,173345585,3660,3660,3660,3660,0
|
|
20240830,181900,173345585,3660,3660,3660,3660,0
|
|
20240830,181800,173345585,3660,3660,3660,3660,0
|
|
20240830,181700,173345585,3660,3660,3660,3660,0
|
|
20240830,181600,173345585,3660,3660,3660,3660,0
|
|
20240830,181500,173345585,3660,3660,3660,3660,0
|
|
20240830,181400,173345585,3660,3660,3660,3660,0
|
|
20240830,181300,173345585,3660,3660,3660,3660,0
|
|
20240830,181200,173345585,3660,3660,3660,3660,0
|
|
20240830,181100,173345585,3660,3660,3660,3660,0
|
|
20240830,181000,173345585,3660,3660,3660,3660,0
|
|
20240830,180900,173345585,3660,3660,3660,3660,0
|
|
20240830,180800,173345585,3660,3660,3660,3660,0
|
|
20240830,180700,173345585,3660,3660,3660,3660,0
|
|
20240830,180600,173345585,3660,3660,3660,3660,0
|
|
20240830,180500,173345585,3660,3660,3660,3660,0
|
|
20240830,180400,173345585,3660,3660,3660,3660,0
|
|
20240830,180300,173345585,3660,3660,3660,3660,0
|
|
20240830,180200,173345585,3660,3660,3660,3660,0
|
|
20240830,180100,173345585,3660,3660,3660,3660,0
|
|
20240830,180000,173345585,3660,3660,3660,3660,0
|
|
20240830,175900,173345585,3660,3660,3660,3660,0
|
|
20240830,175800,173345585,3660,3660,3660,3660,805
|
|
20240830,175700,173345585,3660,3660,3660,3660,0
|
|
20240830,175600,173345585,3660,3660,3660,3660,0
|
|
20240830,175500,173345585,3660,3660,3660,3660,0
|
|
20240830,175400,173345585,3660,3660,3660,3660,0
|
|
20240830,175300,173345585,3660,3660,3660,3660,0
|
|
20240830,175200,173345585,3660,3660,3660,3660,0
|
|
20240830,175100,173345585,3660,3660,3660,3660,0
|
|
20240830,175000,173345585,3660,3660,3660,3660,0
|
|
20240830,174900,173345585,3660,3660,3660,3660,0
|
|
20240830,174800,173345585,3660,3660,3660,3660,0
|
|
20240830,174700,173345585,3660,3660,3660,3660,0
|
|
20240830,174600,173345585,3660,3660,3660,3660,0
|
|
20240830,174500,173345585,3660,3660,3660,3660,0
|
|
20240830,174400,173345585,3660,3660,3660,3660,0
|
|
20240830,174300,173345585,3660,3660,3660,3660,0
|
|
20240830,174200,173345585,3660,3660,3660,3660,0
|
|
20240830,174100,173345585,3660,3660,3660,3660,0
|
|
20240830,174000,173345585,3660,3660,3660,3660,0
|
|
20240830,173900,173345585,3660,3660,3660,3660,0
|
|
20240830,173800,173345585,3660,3660,3660,3660,0
|
|
20240830,173700,173345585,3660,3660,3660,3660,0
|
|
20240830,173600,173345585,3660,3660,3660,3660,0
|
|
20240830,173500,173345585,3660,3660,3660,3660,0
|
|
20240830,173400,173345585,3660,3660,3660,3660,0
|
|
20240830,173300,173345585,3660,3660,3660,3660,0
|
|
20240830,173200,173345585,3660,3660,3660,3660,0
|
|
20240830,173100,173345585,3660,3660,3660,3660,0
|
|
20240830,173000,173345585,3660,3660,3660,3660,0
|
|
20240830,172900,173345585,3660,3660,3660,3660,0
|
|
20240830,172800,173345585,3660,3660,3660,3660,805
|
|
20240830,172700,173345585,3660,3660,3660,3660,0
|
|
20240830,172600,173345585,3660,3660,3660,3660,0
|
|
20240830,172500,173345585,3660,3660,3660,3660,0
|
|
20240830,172400,173345585,3660,3660,3660,3660,0
|
|
20240830,172300,173345585,3660,3660,3660,3660,0
|
|
20240830,172200,173345585,3660,3660,3660,3660,0
|
|
20240830,172100,173345585,3660,3660,3660,3660,0
|
|
20240830,172000,173345585,3660,3660,3660,3660,0
|
|
20240830,171900,173345585,3660,3660,3660,3660,0
|
|
20240830,171800,173345585,3660,3660,3660,3660,0
|
|
20240830,171700,173345585,3660,3660,3660,3660,0
|
|
20240830,171600,173345585,3660,3660,3660,3660,0
|
|
20240830,171500,173345585,3660,3660,3660,3660,0
|
|
20240830,171400,173345585,3660,3660,3660,3660,0
|
|
20240830,171300,173345585,3660,3660,3660,3660,0
|
|
20240830,171200,173345585,3660,3660,3660,3660,0
|
|
20240830,171100,173345585,3660,3660,3660,3660,0
|
|
20240830,171000,173345585,3660,3660,3660,3660,0
|
|
20240830,170900,173345585,3660,3660,3660,3660,0
|
|
20240830,170800,173345585,3660,3660,3660,3660,0
|
|
20240830,170700,173345585,3660,3660,3660,3660,0
|
|
20240830,170600,173345585,3660,3660,3660,3660,0
|
|
20240830,170500,173345585,3660,3660,3660,3660,0
|
|
20240830,170400,173345585,3660,3660,3660,3660,0
|
|
20240830,170300,173345585,3660,3660,3660,3660,0
|
|
20240830,170200,173345585,3660,3660,3660,3660,0
|
|
20240830,170100,173345585,3660,3660,3660,3660,0
|
|
20240830,170000,173345585,3660,3660,3660,3660,0
|
|
20240830,165900,173345585,3660,3660,3660,3660,0
|
|
20240830,165800,173345585,3660,3660,3660,3660,805
|
|
20240830,165700,173345585,3660,3660,3660,3660,0
|
|
20240830,165600,173345585,3660,3660,3660,3660,0
|
|
20240830,165500,173345585,3660,3660,3660,3660,0
|
|
20240830,165400,173345585,3660,3660,3660,3660,0
|
|
20240830,165300,173345585,3660,3660,3660,3660,0
|
|
20240830,165200,173345585,3660,3660,3660,3660,0
|
|
20240830,165100,173345585,3660,3660,3660,3660,0
|
|
20240830,165000,173345585,3660,3660,3660,3660,0
|
|
20240830,164900,173345585,3660,3660,3660,3660,0
|
|
20240830,164800,173345585,3660,3660,3660,3660,0
|
|
20240830,164700,173345585,3660,3660,3660,3660,0
|
|
20240830,164600,173345585,3660,3660,3660,3660,0
|
|
20240830,164500,173345585,3660,3660,3660,3660,0
|
|
20240830,164400,173345585,3660,3660,3660,3660,0
|
|
20240830,164300,173345585,3660,3660,3660,3660,0
|
|
20240830,164200,173345585,3660,3660,3660,3660,0
|
|
20240830,164100,173345585,3660,3660,3660,3660,0
|
|
20240830,164000,173345585,3660,3660,3660,3660,0
|
|
20240830,163900,173345585,3660,3660,3660,3660,0
|
|
20240830,163800,173345585,3660,3660,3660,3660,0
|
|
20240830,163700,173345585,3660,3660,3660,3660,0
|
|
20240830,163600,173345585,3660,3660,3660,3660,0
|
|
20240830,163500,173345585,3660,3660,3660,3660,0
|
|
20240830,163400,173345585,3660,3660,3660,3660,0
|
|
20240830,163300,173345585,3660,3660,3660,3660,0
|
|
20240830,163200,173345585,3660,3660,3660,3660,0
|
|
20240830,163100,173345585,3660,3660,3660,3660,0
|
|
20240830,163000,173345585,3660,3660,3660,3660,0
|
|
20240830,162900,173345585,3660,3660,3660,3660,0
|
|
20240830,162800,173345585,3660,3660,3660,3660,805
|
|
20240830,162700,173345585,3660,3660,3660,3660,0
|
|
20240830,162600,173345585,3660,3660,3660,3660,0
|
|
20240830,162500,173345585,3660,3660,3660,3660,0
|
|
20240830,162400,173345585,3660,3660,3660,3660,0
|
|
20240830,162300,173345585,3660,3660,3660,3660,0
|
|
20240830,162200,173345585,3660,3660,3660,3660,0
|
|
20240830,162100,173345585,3660,3660,3660,3660,0
|
|
20240830,162000,173345585,3660,3660,3660,3660,0
|
|
20240830,161900,173345585,3660,3660,3660,3660,0
|
|
20240830,161800,173345585,3660,3660,3660,3660,0
|
|
20240830,161700,173345585,3660,3660,3660,3660,0
|
|
20240830,161600,173345585,3660,3660,3660,3660,0
|
|
20240830,161500,173345585,3660,3660,3660,3660,0
|
|
20240830,161400,173345585,3660,3660,3660,3660,0
|
|
20240830,161300,173345585,3660,3660,3660,3660,0
|
|
20240830,161200,173345585,3660,3660,3660,3660,0
|
|
20240830,161100,173345585,3660,3660,3660,3660,0
|
|
20240830,161000,173345585,3660,3660,3660,3660,0
|
|
20240830,160900,173345585,3660,3660,3660,3660,0
|
|
20240830,160800,173345585,3660,3660,3660,3660,0
|
|
20240830,160700,173345585,3660,3660,3660,3660,0
|
|
20240830,160600,173345585,3660,3660,3660,3660,0
|
|
20240830,160500,173345585,3660,3660,3660,3660,0
|
|
20240830,160400,173345585,3660,3660,3660,3660,0
|
|
20240830,160300,173345585,3660,3660,3660,3660,0
|
|
20240830,160200,173345585,3660,3660,3660,3660,0
|
|
20240830,160100,173345585,3660,3660,3660,3660,0
|
|
20240830,160000,173345585,3660,3660,3660,3660,0
|
|
20240830,155900,173345585,3660,3660,3660,3660,0
|
|
20240830,155800,173345585,3660,3660,3660,3660,805
|
|
20240830,155700,173345585,3660,3660,3660,3660,0
|
|
20240830,155600,173345585,3660,3660,3660,3660,0
|
|
20240830,155500,173345585,3660,3660,3660,3660,0
|
|
20240830,155400,173345585,3660,3660,3660,3660,0
|
|
20240830,155300,173345585,3660,3660,3660,3660,0
|
|
20240830,155200,173345585,3660,3660,3660,3660,0
|
|
20240830,155100,173345585,3660,3660,3660,3660,0
|
|
20240830,155000,173345585,3660,3660,3660,3660,0
|
|
20240830,154900,173345585,3660,3660,3660,3660,0
|
|
20240830,154800,173345585,3660,3660,3660,3660,0
|
|
20240830,154700,173345585,3660,3660,3660,3660,0
|
|
20240830,154600,173345585,3660,3660,3660,3660,0
|
|
20240830,154500,173345585,3660,3660,3660,3660,0
|
|
20240830,154400,173345585,3660,3660,3660,3660,0
|
|
20240830,154300,173345585,3660,3660,3660,3660,0
|
|
20240830,154200,173345585,3660,3660,3660,3660,0
|
|
20240830,154100,173345585,3660,3660,3660,3660,0
|
|
20240830,154000,173345585,3660,3660,3660,3660,0
|
|
20240830,153900,173345585,3660,3660,3660,3660,0
|
|
20240830,153800,173345585,3660,3660,3660,3660,0
|
|
20240830,153700,173345585,3660,3660,3660,3660,0
|
|
20240830,153600,173345585,3660,3660,3660,3660,0
|
|
20240830,153500,173345585,3660,3660,3660,3660,0
|
|
20240830,153400,173345585,3660,3660,3660,3660,0
|
|
20240830,153300,173345585,3660,3660,3660,3660,0
|
|
20240830,153200,173345585,3660,3660,3660,3660,0
|
|
20240830,153100,173345585,3660,3660,3660,3660,0
|
|
20240830,153000,173345585,3660,3660,3660,3660,805
|
|
20240830,152900,170399285,3675,3675,3675,3675,0
|
|
20240830,152800,170399285,3675,3675,3675,3675,0
|
|
20240830,152700,170399285,3675,3675,3675,3675,0
|
|
20240830,152600,170399285,3675,3675,3675,3675,0
|
|
20240830,152500,170399285,3675,3675,3675,3675,0
|
|
20240830,152400,170399285,3675,3675,3675,3675,0
|
|
20240830,152300,170399285,3675,3675,3675,3675,0
|
|
20240830,152200,170399285,3675,3675,3675,3675,0
|
|
20240830,152100,170399285,3675,3675,3675,3675,0
|
|
20240830,152000,170399285,3675,3675,3675,3675,0
|
|
20240830,151900,170399285,3675,3675,3675,3675,0
|
|
20240830,151800,170399285,3675,3675,3675,3675,0
|
|
20240830,151700,170399285,3675,3675,3675,3675,0
|
|
20240830,151600,170399285,3675,3675,3675,3675,0
|
|
20240830,151500,170399285,3675,3655,3675,3645,14
|
|
20240830,151400,170348065,3655,3655,3655,3655,0
|
|
20240830,151300,170348065,3655,3655,3655,3655,0
|
|
20240830,151200,170348065,3655,3655,3655,3655,0
|
|
20240830,151100,170348065,3655,3655,3655,3655,0
|
|
20240830,151000,170348065,3655,3655,3655,3655,0
|
|
20240830,150900,170348065,3655,3655,3655,3655,1
|
|
20240830,150800,170344410,3650,3650,3650,3650,0
|
|
20240830,150700,170344410,3650,3650,3650,3650,68
|
|
20240830,150600,170096210,3660,3660,3660,3660,0
|
|
20240830,150500,170096210,3660,3660,3660,3660,0
|
|
20240830,150400,170096210,3660,3665,3665,3640,231
|
|
20240830,150300,169250285,3675,3675,3675,3675,0
|
|
20240830,150200,169250285,3675,3675,3675,3675,0
|
|
20240830,150100,169250285,3675,3675,3675,3675,172
|
|
20240830,150000,168618185,3675,3675,3675,3675,301
|
|
20240830,145900,167512010,3675,3675,3675,3675,62
|
|
20240830,145800,167284160,3680,3680,3680,3680,0
|
|
20240830,145700,167284160,3680,3680,3680,3680,23
|
|
20240830,145600,167199520,3675,3675,3675,3675,282
|
|
20240830,145500,166163170,3670,3670,3670,3670,7
|
|
20240830,145400,166137480,3675,3670,3675,3670,577
|
|
20240830,145300,164017140,3680,3680,3680,3680,0
|
|
20240830,145200,164017140,3680,3680,3680,3680,0
|
|
20240830,145100,164017140,3680,3675,3680,3675,134
|
|
20240830,145000,163524095,3680,3675,3680,3675,1331
|
|
20240830,144900,158630170,3670,3670,3670,3670,0
|
|
20240830,144800,158630170,3670,3670,3670,3670,0
|
|
20240830,144700,158630170,3670,3670,3670,3670,0
|
|
20240830,144600,158630170,3670,3675,3675,3670,16
|
|
20240830,144500,158571375,3665,3665,3680,3665,2003
|
|
20240830,144400,151207665,3660,3660,3660,3660,0
|
|
20240830,144300,151207665,3660,3660,3660,3660,1
|
|
20240830,144200,151204005,3670,3660,3670,3660,26
|
|
20240830,144100,151108625,3660,3660,3660,3650,11
|
|
20240830,144000,151068415,3670,3660,3670,3660,36
|
|
20240830,143900,150936305,3660,3645,3660,3640,777
|
|
20240830,143800,148095760,3660,3655,3660,3655,313
|
|
20240830,143700,146950245,3640,3655,3655,3640,204
|
|
20240830,143600,146207010,3650,3655,3655,3645,185
|
|
20240830,143500,145532250,3665,3655,3665,3655,4
|
|
20240830,143400,145517610,3640,3655,3655,3640,403
|
|
20240830,143300,144050180,3655,3655,3655,3655,1
|
|
20240830,143200,144046525,3675,3675,3675,3675,0
|
|
20240830,143100,144046525,3675,3645,3675,3640,1312
|
|
20240830,143000,139242855,3645,3645,3645,3645,300
|
|
20240830,142900,138149355,3655,3655,3655,3655,3
|
|
20240830,142800,138138390,3655,3650,3655,3650,387
|
|
20240830,142700,136723975,3655,3655,3655,3655,4
|
|
20240830,142600,136709355,3660,3660,3660,3660,10
|
|
20240830,142500,136672755,3670,3670,3670,3670,0
|
|
20240830,142400,136672755,3670,3670,3670,3670,0
|
|
20240830,142300,136672755,3670,3670,3670,3670,5
|
|
20240830,142200,136654405,3670,3670,3670,3670,16
|
|
20240830,142100,136595685,3660,3660,3660,3660,499
|
|
20240830,142000,134769345,3660,3655,3660,3655,3
|
|
20240830,141900,134758375,3645,3645,3645,3645,0
|
|
20240830,141800,134758375,3645,3645,3645,3645,0
|
|
20240830,141700,134758375,3645,3645,3645,3645,0
|
|
20240830,141600,134758375,3645,3645,3645,3645,0
|
|
20240830,141500,134758375,3645,3640,3680,3635,932
|
|
20240830,141400,131340340,3640,3640,3640,3640,8
|
|
20240830,141300,131311220,3650,3635,3650,3635,19
|
|
20240830,141200,131241930,3635,3635,3635,3635,6
|
|
20240830,141100,131220120,3625,3625,3625,3625,0
|
|
20240830,141000,131220120,3625,3625,3625,3625,0
|
|
20240830,140900,131220120,3625,3625,3625,3625,0
|
|
20240830,140800,131220120,3625,3625,3625,3625,5
|
|
20240830,140700,131201995,3630,3630,3630,3630,0
|
|
20240830,140600,131201995,3630,3630,3630,3630,0
|
|
20240830,140500,131201995,3630,3630,3630,3630,0
|
|
20240830,140400,131201995,3630,3630,3630,3630,0
|
|
20240830,140300,131201995,3630,3630,3630,3630,1
|
|
20240830,140200,131198365,3630,3630,3645,3630,392
|
|
20240830,140100,129769585,3640,3640,3640,3640,15
|
|
20240830,140000,129714985,3620,3630,3630,3600,1191
|
|
20240830,135900,125410445,3630,3650,3650,3630,62
|
|
20240830,135800,125184280,3650,3640,3650,3640,2
|
|
20240830,135700,125176990,3640,3640,3640,3640,0
|
|
20240830,135600,125176990,3640,3630,3665,3630,1107
|
|
20240830,135500,121126925,3630,3630,3630,3630,1
|
|
20240830,135400,121123295,3655,3655,3655,3655,0
|
|
20240830,135300,121123295,3655,3630,3655,3630,212
|
|
20240830,135200,120348485,3650,3650,3650,3650,0
|
|
20240830,135100,120348485,3650,3625,3650,3625,1400
|
|
20240830,135000,115239075,3615,3615,3615,3615,0
|
|
20240830,134900,115239075,3615,3615,3615,3615,0
|
|
20240830,134800,115239075,3615,3615,3615,3615,0
|
|
20240830,134700,115239075,3615,3615,3615,3615,0
|
|
20240830,134600,115239075,3615,3615,3615,3615,0
|
|
20240830,134500,115239075,3615,3615,3615,3615,0
|
|
20240830,134400,115239075,3615,3615,3615,3615,0
|
|
20240830,134300,115239075,3615,3615,3615,3615,0
|
|
20240830,134200,115239075,3615,3615,3615,3615,0
|
|
20240830,134100,115239075,3615,3615,3615,3615,71
|
|
20240830,134000,114982410,3615,3615,3615,3615,0
|
|
20240830,133900,114982410,3615,3615,3615,3615,0
|
|
20240830,133800,114982410,3615,3615,3615,3615,0
|
|
20240830,133700,114982410,3615,3615,3615,3615,48
|
|
20240830,133600,114808890,3615,3615,3615,3615,0
|
|
20240830,133500,114808890,3615,3615,3615,3615,5
|
|
20240830,133400,114790815,3630,3630,3630,3630,0
|
|
20240830,133300,114790815,3630,3630,3630,3630,44
|
|
20240830,133200,114631095,3630,3630,3630,3630,0
|
|
20240830,133100,114631095,3630,3630,3630,3630,0
|
|
20240830,133000,114631095,3630,3630,3630,3630,0
|
|
20240830,132900,114631095,3630,3630,3630,3630,1
|
|
20240830,132800,114627465,3630,3630,3630,3630,0
|
|
20240830,132700,114627465,3630,3630,3630,3630,0
|
|
20240830,132600,114627465,3630,3630,3630,3630,1
|
|
20240830,132500,114623835,3650,3650,3650,3650,0
|
|
20240830,132400,114623835,3650,3650,3650,3650,0
|
|
20240830,132300,114623835,3650,3650,3650,3650,0
|
|
20240830,132200,114623835,3650,3625,3650,3625,306
|
|
20240830,132100,113509295,3615,3615,3615,3615,0
|
|
20240830,132000,113509295,3615,3620,3620,3615,200
|
|
20240830,131900,112786105,3630,3630,3630,3630,201
|
|
20240830,131800,112056475,3630,3630,3630,3630,100
|
|
20240830,131700,111693475,3630,3630,3630,3630,0
|
|
20240830,131600,111693475,3630,3630,3630,3630,0
|
|
20240830,131500,111693475,3630,3630,3630,3630,0
|
|
20240830,131400,111693475,3630,3630,3630,3630,0
|
|
20240830,131300,111693475,3630,3630,3630,3630,0
|
|
20240830,131200,111693475,3630,3630,3630,3630,0
|
|
20240830,131100,111693475,3630,3630,3630,3630,0
|
|
20240830,131000,111693475,3630,3630,3630,3630,0
|
|
20240830,130900,111693475,3630,3630,3630,3630,0
|
|
20240830,130800,111693475,3630,3630,3630,3630,0
|
|
20240830,130700,111693475,3630,3630,3630,3630,0
|
|
20240830,130600,111693475,3630,3630,3630,3630,0
|
|
20240830,130500,111693475,3630,3630,3630,3630,0
|
|
20240830,130400,111693475,3630,3630,3630,3630,0
|
|
20240830,130300,111693475,3630,3630,3630,3630,0
|
|
20240830,130200,111693475,3630,3635,3635,3630,5
|
|
20240830,130100,111675305,3650,3650,3650,3650,0
|
|
20240830,130000,111675305,3650,3640,3650,3640,10
|
|
20240830,125900,111638840,3660,3660,3660,3660,0
|
|
20240830,125800,111638840,3660,3660,3660,3660,0
|
|
20240830,125700,111638840,3660,3660,3660,3660,0
|
|
20240830,125600,111638840,3660,3640,3660,3640,10
|
|
20240830,125500,111602355,3635,3635,3635,3635,0
|
|
20240830,125400,111602355,3635,3635,3635,3635,0
|
|
20240830,125300,111602355,3635,3635,3635,3635,0
|
|
20240830,125200,111602355,3635,3635,3635,3635,0
|
|
20240830,125100,111602355,3635,3655,3655,3635,3295
|
|
20240830,125000,99596015,3665,3665,3670,3665,320
|
|
20240830,124900,98421635,3670,3665,3670,3655,118
|
|
20240830,124800,97988600,3665,3660,3665,3660,358
|
|
20240830,124700,96678060,3660,3660,3660,3660,0
|
|
20240830,124600,96678060,3660,3660,3660,3660,0
|
|
20240830,124500,96678060,3660,3660,3660,3660,3
|
|
20240830,124400,96667080,3655,3655,3655,3655,0
|
|
20240830,124300,96667080,3655,3655,3655,3655,0
|
|
20240830,124200,96667080,3655,3655,3655,3655,0
|
|
20240830,124100,96667080,3655,3655,3655,3655,0
|
|
20240830,124000,96667080,3655,3655,3655,3655,12
|
|
20240830,123900,96623220,3655,3655,3655,3655,0
|
|
20240830,123800,96623220,3655,3655,3655,3655,0
|
|
20240830,123700,96623220,3655,3655,3655,3655,0
|
|
20240830,123600,96623220,3655,3655,3655,3655,0
|
|
20240830,123500,96623220,3655,3655,3655,3655,0
|
|
20240830,123400,96623220,3655,3655,3655,3655,0
|
|
20240830,123300,96623220,3655,3655,3655,3655,0
|
|
20240830,123200,96623220,3655,3655,3655,3655,0
|
|
20240830,123100,96623220,3655,3655,3655,3655,0
|
|
20240830,123000,96623220,3655,3655,3655,3655,0
|
|
20240830,122900,96623220,3655,3655,3655,3655,5
|
|
20240830,122800,96604945,3650,3650,3650,3650,0
|
|
20240830,122700,96604945,3650,3650,3650,3650,0
|
|
20240830,122600,96604945,3650,3650,3650,3650,0
|
|
20240830,122500,96604945,3650,3650,3650,3650,0
|
|
20240830,122400,96604945,3650,3650,3650,3650,0
|
|
20240830,122300,96604945,3650,3650,3650,3650,0
|
|
20240830,122200,96604945,3650,3650,3650,3650,0
|
|
20240830,122100,96604945,3650,3650,3650,3650,0
|
|
20240830,122000,96604945,3650,3650,3650,3650,0
|
|
20240830,121900,96604945,3650,3650,3650,3650,0
|
|
20240830,121800,96604945,3650,3650,3650,3650,0
|
|
20240830,121700,96604945,3650,3650,3650,3650,0
|
|
20240830,121600,96604945,3650,3660,3660,3650,757
|
|
20240830,121500,93839120,3670,3670,3670,3670,0
|
|
20240830,121400,93839120,3670,3670,3670,3670,0
|
|
20240830,121300,93839120,3670,3665,3670,3665,4
|
|
20240830,121200,93824450,3670,3665,3670,3665,131
|
|
20240830,121100,93344190,3665,3665,3665,3665,0
|
|
20240830,121000,93344190,3665,3660,3670,3660,1991
|
|
20240830,120900,86047100,3660,3660,3660,3660,0
|
|
20240830,120800,86047100,3660,3660,3660,3660,0
|
|
20240830,120700,86047100,3660,3660,3660,3660,0
|
|
20240830,120600,86047100,3660,3660,3660,3660,8
|
|
20240830,120500,86017820,3660,3660,3660,3660,0
|
|
20240830,120400,86017820,3660,3660,3660,3660,0
|
|
20240830,120300,86017820,3660,3650,3660,3650,1244
|
|
20240830,120200,81475415,3650,3650,3650,3650,0
|
|
20240830,120100,81475415,3650,3645,3650,3645,1045
|
|
20240830,120000,77661215,3635,3635,3635,3635,0
|
|
20240830,115900,77661215,3635,3635,3635,3635,0
|
|
20240830,115800,77661215,3635,3635,3635,3635,0
|
|
20240830,115700,77661215,3635,3635,3635,3635,0
|
|
20240830,115600,77661215,3635,3635,3635,3635,29
|
|
20240830,115500,77555800,3635,3635,3635,3635,110
|
|
20240830,115400,77155950,3645,3640,3645,3635,610
|
|
20240830,115300,74933490,3640,3640,3640,3640,0
|
|
20240830,115200,74933490,3640,3640,3640,3640,0
|
|
20240830,115100,74933490,3640,3640,3640,3640,140
|
|
20240830,115000,74423890,3645,3645,3645,3645,0
|
|
20240830,114900,74423890,3645,3645,3645,3645,0
|
|
20240830,114800,74423890,3645,3645,3645,3645,0
|
|
20240830,114700,74423890,3645,3645,3645,3645,0
|
|
20240830,114600,74423890,3645,3645,3645,3645,23
|
|
20240830,114500,74340055,3650,3640,3650,3640,1106
|
|
20240830,114400,70310685,3640,3640,3640,3640,0
|
|
20240830,114300,70310685,3640,3640,3640,3640,0
|
|
20240830,114200,70310685,3640,3640,3640,3640,100
|
|
20240830,114100,69946685,3640,3640,3640,3640,0
|
|
20240830,114000,69946685,3640,3640,3640,3640,9
|
|
20240830,113900,69913925,3645,3650,3650,3645,20
|
|
20240830,113800,69840950,3655,3645,3655,3645,1749
|
|
20240830,113700,63458390,3640,3640,3640,3640,0
|
|
20240830,113600,63458390,3640,3640,3640,3640,0
|
|
20240830,113500,63458390,3640,3640,3640,3640,0
|
|
20240830,113400,63458390,3640,3640,3640,3640,0
|
|
20240830,113300,63458390,3640,3640,3640,3640,0
|
|
20240830,113200,63458390,3640,3640,3640,3640,0
|
|
20240830,113100,63458390,3640,3640,3640,3640,1
|
|
20240830,113000,63454750,3645,3635,3650,3630,306
|
|
20240830,112900,62339845,3635,3635,3650,3635,2917
|
|
20240830,112800,51702510,3625,3625,3625,3625,0
|
|
20240830,112700,51702510,3625,3625,3625,3625,0
|
|
20240830,112600,51702510,3625,3625,3625,3625,1
|
|
20240830,112500,51698885,3635,3635,3635,3635,26
|
|
20240830,112400,51604375,3625,3625,3625,3625,0
|
|
20240830,112300,51604375,3625,3625,3635,3625,7
|
|
20240830,112200,51578990,3640,3625,3640,3625,1200
|
|
20240830,112100,47212240,3615,3615,3615,3615,0
|
|
20240830,112000,47212240,3615,3615,3615,3615,1
|
|
20240830,111900,47208625,3615,3615,3615,3615,0
|
|
20240830,111800,47208625,3615,3615,3615,3615,0
|
|
20240830,111700,47208625,3615,3615,3615,3615,0
|
|
20240830,111600,47208625,3615,3615,3615,3615,0
|
|
20240830,111500,47208625,3615,3615,3615,3615,1
|
|
20240830,111400,47205010,3630,3630,3630,3630,0
|
|
20240830,111300,47205010,3630,3630,3630,3630,0
|
|
20240830,111200,47205010,3630,3625,3630,3625,260
|
|
20240830,111100,46261215,3615,3615,3615,3615,0
|
|
20240830,111000,46261215,3615,3615,3615,3615,0
|
|
20240830,110900,46261215,3615,3615,3615,3615,1
|
|
20240830,110800,46257600,3640,3640,3640,3640,0
|
|
20240830,110700,46257600,3640,3640,3640,3640,0
|
|
20240830,110600,46257600,3640,3640,3640,3640,0
|
|
20240830,110500,46257600,3640,3620,3640,3620,8
|
|
20240830,110400,46228550,3610,3610,3610,3610,1
|
|
20240830,110300,46224940,3620,3620,3620,3620,1
|
|
20240830,110200,46221320,3625,3625,3625,3625,0
|
|
20240830,110100,46221320,3625,3625,3625,3625,0
|
|
20240830,110000,46221320,3625,3625,3625,3625,0
|
|
20240830,105900,46221320,3625,3625,3625,3625,0
|
|
20240830,105800,46221320,3625,3610,3640,3610,27
|
|
20240830,105700,46123345,3610,3600,3640,3600,206
|
|
20240830,105600,45374820,3590,3600,3600,3590,27
|
|
20240830,105500,45277820,3600,3610,3610,3590,637
|
|
20240830,105400,42988240,3610,3605,3610,3600,602
|
|
20240830,105300,40820095,3605,3605,3605,3605,0
|
|
20240830,105200,40820095,3605,3610,3635,3605,500
|
|
20240830,105100,39003400,3610,3610,3610,3610,6
|
|
20240830,105000,38981740,3600,3610,3610,3600,8
|
|
20240830,104900,38952910,3600,3600,3600,3600,0
|
|
20240830,104800,38952910,3600,3600,3600,3600,0
|
|
20240830,104700,38952910,3600,3600,3600,3600,0
|
|
20240830,104600,38952910,3600,3600,3600,3600,6
|
|
20240830,104500,38931310,3610,3610,3610,3610,0
|
|
20240830,104400,38931310,3610,3610,3610,3610,3
|
|
20240830,104300,38920480,3610,3610,3610,3610,1
|
|
20240830,104200,38916870,3610,3610,3630,3610,6
|
|
20240830,104100,38895190,3600,3600,3600,3600,1
|
|
20240830,104000,38891590,3600,3610,3635,3600,1042
|
|
20240830,103900,35107860,3625,3625,3625,3625,0
|
|
20240830,103800,35107860,3625,3610,3625,3610,497
|
|
20240830,103700,33306255,3600,3600,3600,3600,0
|
|
20240830,103600,33306255,3600,3600,3600,3600,0
|
|
20240830,103500,33306255,3600,3600,3600,3600,1
|
|
20240830,103400,33302655,3625,3625,3625,3625,0
|
|
20240830,103300,33302655,3625,3625,3625,3625,0
|
|
20240830,103200,33302655,3625,3625,3625,3625,0
|
|
20240830,103100,33302655,3625,3610,3625,3610,41
|
|
20240830,103000,33154070,3600,3600,3600,3600,1
|
|
20240830,102900,33150470,3620,3620,3620,3620,0
|
|
20240830,102800,33150470,3620,3620,3620,3620,0
|
|
20240830,102700,33150470,3620,3610,3620,3600,3005
|
|
20240830,102600,22290285,3610,3610,3610,3610,0
|
|
20240830,102500,22290285,3610,3610,3610,3610,0
|
|
20240830,102400,22290285,3610,3610,3610,3610,1
|
|
20240830,102300,22286675,3610,3610,3610,3610,0
|
|
20240830,102200,22286675,3610,3610,3610,3610,0
|
|
20240830,102100,22286675,3610,3610,3610,3610,60
|
|
20240830,102000,22070075,3610,3610,3610,3610,0
|
|
20240830,101900,22070075,3610,3610,3610,3610,0
|
|
20240830,101800,22070075,3610,3610,3610,3610,1
|
|
20240830,101700,22066465,3610,3610,3610,3610,5
|
|
20240830,101600,22048415,3610,3610,3610,3610,0
|
|
20240830,101500,22048415,3610,3610,3610,3610,0
|
|
20240830,101400,22048415,3610,3610,3610,3610,0
|
|
20240830,101300,22048415,3610,3610,3610,3610,0
|
|
20240830,101200,22048415,3610,3615,3615,3610,257
|
|
20240830,101100,21119365,3610,3610,3610,3610,0
|
|
20240830,101000,21119365,3610,3610,3610,3610,0
|
|
20240830,100900,21119365,3610,3610,3610,3610,0
|
|
20240830,100800,21119365,3610,3610,3610,3610,0
|
|
20240830,100700,21119365,3610,3610,3610,3610,1
|
|
20240830,100600,21115755,3620,3620,3620,3620,0
|
|
20240830,100500,21115755,3620,3620,3620,3610,22
|
|
20240830,100400,21036240,3620,3620,3625,3620,255
|
|
20240830,100300,20111895,3620,3620,3620,3620,4
|
|
20240830,100200,20097415,3620,3615,3620,3615,76
|
|
20240830,100100,19822665,3600,3600,3600,3590,7
|
|
20240830,100000,19797475,3600,3600,3600,3600,6
|
|
20240830,095900,19775875,3600,3615,3615,3600,31
|
|
20240830,095800,19663855,3615,3615,3615,3615,0
|
|
20240830,095700,19663855,3615,3615,3615,3615,0
|
|
20240830,095600,19663855,3615,3615,3615,3615,1
|
|
20240830,095500,19660240,3620,3620,3620,3620,0
|
|
20240830,095400,19660240,3620,3620,3620,3620,3
|
|
20240830,095300,19649380,3615,3615,3615,3615,0
|
|
20240830,095200,19649380,3615,3615,3615,3615,0
|
|
20240830,095100,19649380,3615,3615,3615,3615,0
|
|
20240830,095000,19649380,3615,3615,3615,3615,1
|
|
20240830,094900,19645765,3620,3610,3620,3610,17
|
|
20240830,094800,19584245,3610,3615,3615,3610,695
|
|
20240830,094700,17071830,3625,3625,3625,3625,0
|
|
20240830,094600,17071830,3625,3625,3625,3625,27
|
|
20240830,094500,16973955,3625,3625,3625,3625,34
|
|
20240830,094400,16850705,3625,3625,3625,3625,6
|
|
20240830,094300,16828955,3625,3625,3625,3625,0
|
|
20240830,094200,16828955,3625,3625,3625,3625,0
|
|
20240830,094100,16828955,3625,3625,3625,3625,1
|
|
20240830,094000,16825330,3625,3625,3625,3625,319
|
|
20240830,093900,15668955,3620,3605,3620,3605,2812
|
|
20240830,093800,5507810,3605,3595,3605,3595,5
|
|
20240830,093700,5489795,3600,3600,3600,3600,0
|
|
20240830,093600,5489795,3600,3600,3600,3600,0
|
|
20240830,093500,5489795,3600,3600,3600,3600,0
|
|
20240830,093400,5489795,3600,3600,3600,3600,0
|
|
20240830,093300,5489795,3600,3600,3600,3600,1
|
|
20240830,093200,5486195,3600,3600,3600,3600,0
|
|
20240830,093100,5486195,3600,3610,3610,3600,7
|
|
20240830,093000,5460945,3610,3590,3610,3590,122
|
|
20240830,092900,5022735,3605,3605,3605,3605,23
|
|
20240830,092800,4939820,3615,3615,3615,3615,277
|
|
20240830,092700,3938465,3605,3605,3605,3605,1
|
|
20240830,092600,3934860,3615,3615,3615,3615,0
|
|
20240830,092500,3934860,3615,3615,3615,3615,0
|
|
20240830,092400,3934860,3615,3615,3615,3615,100
|
|
20240830,092300,3573360,3605,3605,3605,3605,0
|
|
20240830,092200,3573360,3605,3605,3605,3605,0
|
|
20240830,092100,3573360,3605,3615,3615,3605,84
|
|
20240830,092000,3269710,3610,3610,3610,3610,97
|
|
20240830,091900,2919540,3615,3615,3615,3615,0
|
|
20240830,091800,2919540,3615,3615,3615,3615,23
|
|
20240830,091700,2836395,3615,3615,3615,3615,0
|
|
20240830,091600,2836395,3615,3610,3615,3610,2
|
|
20240830,091500,2829170,3615,3605,3615,3605,101
|
|
20240830,091400,2464580,3580,3580,3580,3580,0
|
|
20240830,091300,2464580,3580,3580,3580,3580,0
|
|
20240830,091200,2464580,3580,3580,3580,3580,0
|
|
20240830,091100,2464580,3580,3580,3580,3580,0
|
|
20240830,091000,2464580,3580,3600,3600,3580,309
|
|
20240830,090900,1352200,3600,3600,3600,3600,62
|
|
20240830,090800,1129000,3600,3600,3600,3600,6
|
|
20240830,090700,1107400,3600,3600,3600,3600,5
|
|
20240830,090600,1089400,3600,3600,3600,3600,1
|
|
20240830,090500,1085800,3560,3560,3560,3560,0
|
|
20240830,090400,1085800,3560,3560,3560,3560,0
|
|
20240830,090300,1085800,3560,3560,3560,3560,0
|
|
20240830,090200,1085800,3560,3560,3560,3560,0
|
|
20240830,090100,1085800,3560,3560,3560,3560,0
|
|
20240830,090000,1085800,3560,3560,3560,3560,305
|