722 lines
31 KiB
CSV
722 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,205900,124974859,963,963,963,963,622
|
|
20240830,205800,124974859,963,963,963,963,0
|
|
20240830,205700,124974859,963,963,963,963,0
|
|
20240830,205600,124974859,963,963,963,963,0
|
|
20240830,205500,124974859,963,963,963,963,0
|
|
20240830,205400,124974859,963,963,963,963,0
|
|
20240830,205300,124974859,963,963,963,963,0
|
|
20240830,205200,124974859,963,963,963,963,0
|
|
20240830,205100,124974859,963,963,963,963,0
|
|
20240830,205000,124974859,963,963,963,963,0
|
|
20240830,204900,124974859,963,963,963,963,0
|
|
20240830,204800,124974859,963,963,963,963,0
|
|
20240830,204700,124974859,963,963,963,963,0
|
|
20240830,204600,124974859,963,963,963,963,0
|
|
20240830,204500,124974859,963,963,963,963,0
|
|
20240830,204400,124974859,963,963,963,963,0
|
|
20240830,204300,124974859,963,963,963,963,0
|
|
20240830,204200,124974859,963,963,963,963,0
|
|
20240830,204100,124974859,963,963,963,963,0
|
|
20240830,204000,124974859,963,963,963,963,0
|
|
20240830,203900,124974859,963,963,963,963,0
|
|
20240830,203800,124974859,963,963,963,963,0
|
|
20240830,203700,124974859,963,963,963,963,0
|
|
20240830,203600,124974859,963,963,963,963,0
|
|
20240830,203500,124974859,963,963,963,963,0
|
|
20240830,203400,124974859,963,963,963,963,0
|
|
20240830,203300,124974859,963,963,963,963,0
|
|
20240830,203200,124974859,963,963,963,963,0
|
|
20240830,203100,124974859,963,963,963,963,0
|
|
20240830,203000,124974859,963,963,963,963,0
|
|
20240830,202900,124974859,963,963,963,963,622
|
|
20240830,202800,124974859,963,963,963,963,0
|
|
20240830,202700,124974859,963,963,963,963,0
|
|
20240830,202600,124974859,963,963,963,963,0
|
|
20240830,202500,124974859,963,963,963,963,0
|
|
20240830,202400,124974859,963,963,963,963,0
|
|
20240830,202300,124974859,963,963,963,963,0
|
|
20240830,202200,124974859,963,963,963,963,0
|
|
20240830,202100,124974859,963,963,963,963,0
|
|
20240830,202000,124974859,963,963,963,963,0
|
|
20240830,201900,124974859,963,963,963,963,0
|
|
20240830,201800,124974859,963,963,963,963,0
|
|
20240830,201700,124974859,963,963,963,963,0
|
|
20240830,201600,124974859,963,963,963,963,0
|
|
20240830,201500,124974859,963,963,963,963,0
|
|
20240830,201400,124974859,963,963,963,963,0
|
|
20240830,201300,124974859,963,963,963,963,0
|
|
20240830,201200,124974859,963,963,963,963,0
|
|
20240830,201100,124974859,963,963,963,963,0
|
|
20240830,201000,124974859,963,963,963,963,0
|
|
20240830,200900,124974859,963,963,963,963,0
|
|
20240830,200800,124974859,963,963,963,963,0
|
|
20240830,200700,124974859,963,963,963,963,0
|
|
20240830,200600,124974859,963,963,963,963,0
|
|
20240830,200500,124974859,963,963,963,963,0
|
|
20240830,200400,124974859,963,963,963,963,0
|
|
20240830,200300,124974859,963,963,963,963,0
|
|
20240830,200200,124974859,963,963,963,963,0
|
|
20240830,200100,124974859,963,963,963,963,0
|
|
20240830,200000,124974859,963,963,963,963,0
|
|
20240830,195900,124974859,963,963,963,963,622
|
|
20240830,195800,124974859,963,963,963,963,0
|
|
20240830,195700,124974859,963,963,963,963,0
|
|
20240830,195600,124974859,963,963,963,963,0
|
|
20240830,195500,124974859,963,963,963,963,0
|
|
20240830,195400,124974859,963,963,963,963,0
|
|
20240830,195300,124974859,963,963,963,963,0
|
|
20240830,195200,124974859,963,963,963,963,0
|
|
20240830,195100,124974859,963,963,963,963,0
|
|
20240830,195000,124974859,963,963,963,963,0
|
|
20240830,194900,124974859,963,963,963,963,0
|
|
20240830,194800,124974859,963,963,963,963,0
|
|
20240830,194700,124974859,963,963,963,963,0
|
|
20240830,194600,124974859,963,963,963,963,0
|
|
20240830,194500,124974859,963,963,963,963,0
|
|
20240830,194400,124974859,963,963,963,963,0
|
|
20240830,194300,124974859,963,963,963,963,0
|
|
20240830,194200,124974859,963,963,963,963,0
|
|
20240830,194100,124974859,963,963,963,963,0
|
|
20240830,194000,124974859,963,963,963,963,0
|
|
20240830,193900,124974859,963,963,963,963,0
|
|
20240830,193800,124974859,963,963,963,963,0
|
|
20240830,193700,124974859,963,963,963,963,0
|
|
20240830,193600,124974859,963,963,963,963,0
|
|
20240830,193500,124974859,963,963,963,963,0
|
|
20240830,193400,124974859,963,963,963,963,0
|
|
20240830,193300,124974859,963,963,963,963,0
|
|
20240830,193200,124974859,963,963,963,963,0
|
|
20240830,193100,124974859,963,963,963,963,0
|
|
20240830,193000,124974859,963,963,963,963,0
|
|
20240830,192900,124974859,963,963,963,963,622
|
|
20240830,192800,124974859,963,963,963,963,0
|
|
20240830,192700,124974859,963,963,963,963,0
|
|
20240830,192600,124974859,963,963,963,963,0
|
|
20240830,192500,124974859,963,963,963,963,0
|
|
20240830,192400,124974859,963,963,963,963,0
|
|
20240830,192300,124974859,963,963,963,963,0
|
|
20240830,192200,124974859,963,963,963,963,0
|
|
20240830,192100,124974859,963,963,963,963,0
|
|
20240830,192000,124974859,963,963,963,963,0
|
|
20240830,191900,124974859,963,963,963,963,0
|
|
20240830,191800,124974859,963,963,963,963,0
|
|
20240830,191700,124974859,963,963,963,963,0
|
|
20240830,191600,124974859,963,963,963,963,0
|
|
20240830,191500,124974859,963,963,963,963,0
|
|
20240830,191400,124974859,963,963,963,963,0
|
|
20240830,191300,124974859,963,963,963,963,0
|
|
20240830,191200,124974859,963,963,963,963,0
|
|
20240830,191100,124974859,963,963,963,963,0
|
|
20240830,191000,124974859,963,963,963,963,0
|
|
20240830,190900,124974859,963,963,963,963,0
|
|
20240830,190800,124974859,963,963,963,963,0
|
|
20240830,190700,124974859,963,963,963,963,0
|
|
20240830,190600,124974859,963,963,963,963,0
|
|
20240830,190500,124974859,963,963,963,963,0
|
|
20240830,190400,124974859,963,963,963,963,0
|
|
20240830,190300,124974859,963,963,963,963,0
|
|
20240830,190200,124974859,963,963,963,963,0
|
|
20240830,190100,124974859,963,963,963,963,0
|
|
20240830,190000,124974859,963,963,963,963,0
|
|
20240830,185900,124974859,963,963,963,963,622
|
|
20240830,185800,124974859,963,963,963,963,0
|
|
20240830,185700,124974859,963,963,963,963,0
|
|
20240830,185600,124974859,963,963,963,963,0
|
|
20240830,185500,124974859,963,963,963,963,0
|
|
20240830,185400,124974859,963,963,963,963,0
|
|
20240830,185300,124974859,963,963,963,963,0
|
|
20240830,185200,124974859,963,963,963,963,0
|
|
20240830,185100,124974859,963,963,963,963,0
|
|
20240830,185000,124974859,963,963,963,963,0
|
|
20240830,184900,124974859,963,963,963,963,0
|
|
20240830,184800,124974859,963,963,963,963,0
|
|
20240830,184700,124974859,963,963,963,963,0
|
|
20240830,184600,124974859,963,963,963,963,0
|
|
20240830,184500,124974859,963,963,963,963,0
|
|
20240830,184400,124974859,963,963,963,963,0
|
|
20240830,184300,124974859,963,963,963,963,0
|
|
20240830,184200,124974859,963,963,963,963,0
|
|
20240830,184100,124974859,963,963,963,963,0
|
|
20240830,184000,124974859,963,963,963,963,0
|
|
20240830,183900,124974859,963,963,963,963,0
|
|
20240830,183800,124974859,963,963,963,963,0
|
|
20240830,183700,124974859,963,963,963,963,0
|
|
20240830,183600,124974859,963,963,963,963,0
|
|
20240830,183500,124974859,963,963,963,963,0
|
|
20240830,183400,124974859,963,963,963,963,0
|
|
20240830,183300,124974859,963,963,963,963,0
|
|
20240830,183200,124974859,963,963,963,963,0
|
|
20240830,183100,124974859,963,963,963,963,0
|
|
20240830,183000,124974859,963,963,963,963,0
|
|
20240830,182900,124974859,963,963,963,963,622
|
|
20240830,182800,124974859,963,963,963,963,0
|
|
20240830,182700,124974859,963,963,963,963,0
|
|
20240830,182600,124974859,963,963,963,963,0
|
|
20240830,182500,124974859,963,963,963,963,0
|
|
20240830,182400,124974859,963,963,963,963,0
|
|
20240830,182300,124974859,963,963,963,963,0
|
|
20240830,182200,124974859,963,963,963,963,0
|
|
20240830,182100,124974859,963,963,963,963,0
|
|
20240830,182000,124974859,963,963,963,963,0
|
|
20240830,181900,124974859,963,963,963,963,0
|
|
20240830,181800,124974859,963,963,963,963,0
|
|
20240830,181700,124974859,963,963,963,963,0
|
|
20240830,181600,124974859,963,963,963,963,0
|
|
20240830,181500,124974859,963,963,963,963,0
|
|
20240830,181400,124974859,963,963,963,963,0
|
|
20240830,181300,124974859,963,963,963,963,0
|
|
20240830,181200,124974859,963,963,963,963,0
|
|
20240830,181100,124974859,963,963,963,963,0
|
|
20240830,181000,124974859,963,963,963,963,0
|
|
20240830,180900,124974859,963,963,963,963,0
|
|
20240830,180800,124974859,963,963,963,963,0
|
|
20240830,180700,124974859,963,963,963,963,0
|
|
20240830,180600,124974859,963,963,963,963,0
|
|
20240830,180500,124974859,963,963,963,963,0
|
|
20240830,180400,124974859,963,963,963,963,0
|
|
20240830,180300,124974859,963,963,963,963,0
|
|
20240830,180200,124974859,963,963,963,963,0
|
|
20240830,180100,124974859,963,963,963,963,0
|
|
20240830,180000,124974859,963,963,963,963,0
|
|
20240830,175900,124974859,963,963,963,963,622
|
|
20240830,175800,124974859,963,963,963,963,0
|
|
20240830,175700,124974859,963,963,963,963,0
|
|
20240830,175600,124974859,963,963,963,963,0
|
|
20240830,175500,124974859,963,963,963,963,0
|
|
20240830,175400,124974859,963,963,963,963,0
|
|
20240830,175300,124974859,963,963,963,963,0
|
|
20240830,175200,124974859,963,963,963,963,0
|
|
20240830,175100,124974859,963,963,963,963,0
|
|
20240830,175000,124974859,963,963,963,963,0
|
|
20240830,174900,124974859,963,963,963,963,0
|
|
20240830,174800,124974859,963,963,963,963,0
|
|
20240830,174700,124974859,963,963,963,963,0
|
|
20240830,174600,124974859,963,963,963,963,0
|
|
20240830,174500,124974859,963,963,963,963,0
|
|
20240830,174400,124974859,963,963,963,963,0
|
|
20240830,174300,124974859,963,963,963,963,0
|
|
20240830,174200,124974859,963,963,963,963,0
|
|
20240830,174100,124974859,963,963,963,963,0
|
|
20240830,174000,124974859,963,963,963,963,0
|
|
20240830,173900,124974859,963,963,963,963,0
|
|
20240830,173800,124974859,963,963,963,963,0
|
|
20240830,173700,124974859,963,963,963,963,0
|
|
20240830,173600,124974859,963,963,963,963,0
|
|
20240830,173500,124974859,963,963,963,963,0
|
|
20240830,173400,124974859,963,963,963,963,0
|
|
20240830,173300,124974859,963,963,963,963,0
|
|
20240830,173200,124974859,963,963,963,963,0
|
|
20240830,173100,124974859,963,963,963,963,0
|
|
20240830,173000,124974859,963,963,963,963,0
|
|
20240830,172900,124974859,963,963,963,963,622
|
|
20240830,172800,124974859,963,963,963,963,0
|
|
20240830,172700,124974859,963,963,963,963,0
|
|
20240830,172600,124974859,963,963,963,963,0
|
|
20240830,172500,124974859,963,963,963,963,0
|
|
20240830,172400,124974859,963,963,963,963,0
|
|
20240830,172300,124974859,963,963,963,963,0
|
|
20240830,172200,124974859,963,963,963,963,0
|
|
20240830,172100,124974859,963,963,963,963,0
|
|
20240830,172000,124974859,963,963,963,963,0
|
|
20240830,171900,124974859,963,963,963,963,0
|
|
20240830,171800,124974859,963,963,963,963,0
|
|
20240830,171700,124974859,963,963,963,963,0
|
|
20240830,171600,124974859,963,963,963,963,0
|
|
20240830,171500,124974859,963,963,963,963,0
|
|
20240830,171400,124974859,963,963,963,963,0
|
|
20240830,171300,124974859,963,963,963,963,0
|
|
20240830,171200,124974859,963,963,963,963,0
|
|
20240830,171100,124974859,963,963,963,963,0
|
|
20240830,171000,124974859,963,963,963,963,0
|
|
20240830,170900,124974859,963,963,963,963,0
|
|
20240830,170800,124974859,963,963,963,963,0
|
|
20240830,170700,124974859,963,963,963,963,0
|
|
20240830,170600,124974859,963,963,963,963,0
|
|
20240830,170500,124974859,963,963,963,963,0
|
|
20240830,170400,124974859,963,963,963,963,0
|
|
20240830,170300,124974859,963,963,963,963,0
|
|
20240830,170200,124974859,963,963,963,963,0
|
|
20240830,170100,124974859,963,963,963,963,0
|
|
20240830,170000,124974859,963,963,963,963,0
|
|
20240830,165900,124974859,963,963,963,963,622
|
|
20240830,165800,124974859,963,963,963,963,0
|
|
20240830,165700,124974859,963,963,963,963,0
|
|
20240830,165600,124974859,963,963,963,963,0
|
|
20240830,165500,124974859,963,963,963,963,0
|
|
20240830,165400,124974859,963,963,963,963,0
|
|
20240830,165300,124974859,963,963,963,963,0
|
|
20240830,165200,124974859,963,963,963,963,0
|
|
20240830,165100,124974859,963,963,963,963,0
|
|
20240830,165000,124974859,963,963,963,963,0
|
|
20240830,164900,124974859,963,963,963,963,0
|
|
20240830,164800,124974859,963,963,963,963,0
|
|
20240830,164700,124974859,963,963,963,963,0
|
|
20240830,164600,124974859,963,963,963,963,0
|
|
20240830,164500,124974859,963,963,963,963,0
|
|
20240830,164400,124974859,963,963,963,963,0
|
|
20240830,164300,124974859,963,963,963,963,0
|
|
20240830,164200,124974859,963,963,963,963,0
|
|
20240830,164100,124974859,963,963,963,963,0
|
|
20240830,164000,124974859,963,963,963,963,0
|
|
20240830,163900,124974859,963,963,963,963,0
|
|
20240830,163800,124974859,963,963,963,963,0
|
|
20240830,163700,124974859,963,963,963,963,0
|
|
20240830,163600,124974859,963,963,963,963,0
|
|
20240830,163500,124974859,963,963,963,963,0
|
|
20240830,163400,124974859,963,963,963,963,0
|
|
20240830,163300,124974859,963,963,963,963,0
|
|
20240830,163200,124974859,963,963,963,963,0
|
|
20240830,163100,124974859,963,963,963,963,0
|
|
20240830,163000,124974859,963,963,963,963,0
|
|
20240830,162900,124974859,963,963,963,963,622
|
|
20240830,162800,124974859,963,963,963,963,0
|
|
20240830,162700,124974859,963,963,963,963,0
|
|
20240830,162600,124974859,963,963,963,963,0
|
|
20240830,162500,124974859,963,963,963,963,0
|
|
20240830,162400,124974859,963,963,963,963,0
|
|
20240830,162300,124974859,963,963,963,963,0
|
|
20240830,162200,124974859,963,963,963,963,0
|
|
20240830,162100,124974859,963,963,963,963,0
|
|
20240830,162000,124974859,963,963,963,963,0
|
|
20240830,161900,124974859,963,963,963,963,0
|
|
20240830,161800,124974859,963,963,963,963,0
|
|
20240830,161700,124974859,963,963,963,963,0
|
|
20240830,161600,124974859,963,963,963,963,0
|
|
20240830,161500,124974859,963,963,963,963,0
|
|
20240830,161400,124974859,963,963,963,963,0
|
|
20240830,161300,124974859,963,963,963,963,0
|
|
20240830,161200,124974859,963,963,963,963,0
|
|
20240830,161100,124974859,963,963,963,963,0
|
|
20240830,161000,124974859,963,963,963,963,0
|
|
20240830,160900,124974859,963,963,963,963,0
|
|
20240830,160800,124974859,963,963,963,963,0
|
|
20240830,160700,124974859,963,963,963,963,0
|
|
20240830,160600,124974859,963,963,963,963,0
|
|
20240830,160500,124974859,963,963,963,963,0
|
|
20240830,160400,124974859,963,963,963,963,0
|
|
20240830,160300,124974859,963,963,963,963,0
|
|
20240830,160200,124974859,963,963,963,963,0
|
|
20240830,160100,124974859,963,963,963,963,0
|
|
20240830,160000,124974859,963,963,963,963,0
|
|
20240830,155900,124974859,963,963,963,963,622
|
|
20240830,155800,124974859,963,963,963,963,0
|
|
20240830,155700,124974859,963,963,963,963,0
|
|
20240830,155600,124974859,963,963,963,963,0
|
|
20240830,155500,124974859,963,963,963,963,0
|
|
20240830,155400,124974859,963,963,963,963,0
|
|
20240830,155300,124974859,963,963,963,963,0
|
|
20240830,155200,124974859,963,963,963,963,0
|
|
20240830,155100,124974859,963,963,963,963,0
|
|
20240830,155000,124974859,963,963,963,963,0
|
|
20240830,154900,124974859,963,963,963,963,0
|
|
20240830,154800,124974859,963,963,963,963,0
|
|
20240830,154700,124974859,963,963,963,963,0
|
|
20240830,154600,124974859,963,963,963,963,0
|
|
20240830,154500,124974859,963,963,963,963,0
|
|
20240830,154400,124974859,963,963,963,963,0
|
|
20240830,154300,124974859,963,963,963,963,0
|
|
20240830,154200,124974859,963,963,963,963,0
|
|
20240830,154100,124974859,963,963,963,963,0
|
|
20240830,154000,124974859,963,963,963,963,0
|
|
20240830,153900,124974859,963,963,963,963,0
|
|
20240830,153800,124974859,963,963,963,963,0
|
|
20240830,153700,124974859,963,963,963,963,0
|
|
20240830,153600,124974859,963,963,963,963,0
|
|
20240830,153500,124974859,963,963,963,963,0
|
|
20240830,153400,124974859,963,963,963,963,0
|
|
20240830,153300,124974859,963,963,963,963,0
|
|
20240830,153200,124974859,963,963,963,963,0
|
|
20240830,153100,124974859,963,963,963,963,0
|
|
20240830,153000,124974859,963,963,963,963,622
|
|
20240830,152900,124375873,961,961,961,961,0
|
|
20240830,152800,124375873,961,961,961,961,0
|
|
20240830,152700,124375873,961,961,961,961,0
|
|
20240830,152600,124375873,961,961,961,961,0
|
|
20240830,152500,124375873,961,961,961,961,0
|
|
20240830,152400,124375873,961,961,961,961,0
|
|
20240830,152300,124375873,961,961,961,961,0
|
|
20240830,152200,124375873,961,961,961,961,0
|
|
20240830,152100,124375873,961,961,961,961,0
|
|
20240830,152000,124375873,961,961,961,961,0
|
|
20240830,151900,124375873,961,957,961,957,17
|
|
20240830,151800,124359556,957,957,963,957,733
|
|
20240830,151700,123657769,962,963,963,962,3
|
|
20240830,151600,123654882,964,963,964,963,251
|
|
20240830,151500,123413087,957,957,964,957,401
|
|
20240830,151400,123028585,957,956,957,956,6
|
|
20240830,151300,123022846,956,953,956,953,2
|
|
20240830,151200,123020937,953,953,953,953,130
|
|
20240830,151100,122897047,953,953,953,953,20
|
|
20240830,151000,122877987,959,960,960,959,4
|
|
20240830,150900,122874150,953,956,960,953,118
|
|
20240830,150800,122761376,960,960,960,960,1
|
|
20240830,150700,122760416,960,953,960,953,2
|
|
20240830,150600,122758503,960,960,960,953,204
|
|
20240830,150500,122563979,955,960,960,955,35
|
|
20240830,150400,122530529,960,953,960,953,2
|
|
20240830,150300,122528616,960,953,960,953,5
|
|
20240830,150200,122523825,961,960,961,960,101
|
|
20240830,150100,122426861,960,960,960,953,3
|
|
20240830,150000,122423988,960,953,961,953,4
|
|
20240830,145900,122420161,963,955,963,955,1252
|
|
20240830,145800,121221012,955,955,955,955,0
|
|
20240830,145700,121221012,955,951,955,951,5
|
|
20240830,145600,121216253,955,955,955,955,1
|
|
20240830,145500,121215298,955,955,955,955,1
|
|
20240830,145400,121214343,955,955,955,955,2
|
|
20240830,145300,121212433,951,952,952,951,49
|
|
20240830,145200,121165786,952,952,952,952,877
|
|
20240830,145100,120330882,952,952,952,952,1
|
|
20240830,145000,120329930,956,956,956,956,0
|
|
20240830,144900,120329930,956,956,956,956,1
|
|
20240830,144800,120328974,952,956,956,952,18
|
|
20240830,144700,120311774,956,952,956,952,2
|
|
20240830,144600,120309866,955,955,955,955,245
|
|
20240830,144500,120075891,955,951,955,951,28
|
|
20240830,144400,120049155,955,955,955,955,14
|
|
20240830,144300,120035785,955,955,955,955,0
|
|
20240830,144200,120035785,955,955,955,955,1
|
|
20240830,144100,120034830,955,950,955,947,1032
|
|
20240830,144000,119055637,954,954,954,954,1
|
|
20240830,143900,119054683,954,954,954,954,0
|
|
20240830,143800,119054683,954,954,954,954,1
|
|
20240830,143700,119053729,950,954,954,950,3
|
|
20240830,143600,119050875,954,954,954,954,0
|
|
20240830,143500,119050875,954,954,954,954,1
|
|
20240830,143400,119049921,949,952,952,949,35
|
|
20240830,143300,119016604,954,952,954,952,31
|
|
20240830,143200,118987090,952,952,952,952,0
|
|
20240830,143100,118987090,952,952,952,952,0
|
|
20240830,143000,118987090,952,952,952,952,0
|
|
20240830,142900,118987090,952,952,952,952,427
|
|
20240830,142800,118580586,952,952,952,952,0
|
|
20240830,142700,118580586,952,952,952,952,0
|
|
20240830,142600,118580586,952,952,952,952,2
|
|
20240830,142500,118578682,954,954,954,954,1
|
|
20240830,142400,118577728,952,952,952,952,0
|
|
20240830,142300,118577728,952,952,952,952,324
|
|
20240830,142200,118269280,951,950,951,950,1100
|
|
20240830,142100,117223207,950,950,950,950,0
|
|
20240830,142000,117223207,950,950,950,950,1
|
|
20240830,141900,117222257,950,950,950,950,0
|
|
20240830,141800,117222257,950,950,950,950,0
|
|
20240830,141700,117222257,950,950,950,950,0
|
|
20240830,141600,117222257,950,950,950,950,0
|
|
20240830,141500,117222257,950,945,950,945,2
|
|
20240830,141400,117220362,945,945,945,945,0
|
|
20240830,141300,117220362,945,945,945,945,0
|
|
20240830,141200,117220362,945,945,945,945,0
|
|
20240830,141100,117220362,945,945,945,945,0
|
|
20240830,141000,117220362,945,945,945,945,0
|
|
20240830,140900,117220362,945,945,945,945,0
|
|
20240830,140800,117220362,945,945,945,945,1
|
|
20240830,140700,117219417,945,945,945,945,0
|
|
20240830,140600,117219417,945,945,945,945,0
|
|
20240830,140500,117219417,945,945,945,945,0
|
|
20240830,140400,117219417,945,945,945,945,0
|
|
20240830,140300,117219417,945,945,945,945,2
|
|
20240830,140200,117217527,949,949,949,949,0
|
|
20240830,140100,117217527,949,949,949,949,613
|
|
20240830,140000,116635790,949,945,949,945,2
|
|
20240830,135900,116633896,944,944,944,944,0
|
|
20240830,135800,116633896,944,944,944,944,0
|
|
20240830,135700,116633896,944,950,950,944,2
|
|
20240830,135600,116632002,950,950,950,950,0
|
|
20240830,135500,116632002,950,950,950,950,0
|
|
20240830,135400,116632002,950,950,950,950,0
|
|
20240830,135300,116632002,950,950,950,950,470
|
|
20240830,135200,116185502,950,947,950,947,441
|
|
20240830,135100,115766953,942,942,942,942,0
|
|
20240830,135000,115766953,942,942,942,942,0
|
|
20240830,134900,115766953,942,947,947,942,1000
|
|
20240830,134800,114822363,946,946,946,946,0
|
|
20240830,134700,114822363,946,946,946,946,0
|
|
20240830,134600,114822363,946,946,946,946,482
|
|
20240830,134500,114366391,945,945,945,945,0
|
|
20240830,134400,114366391,945,945,945,945,0
|
|
20240830,134300,114366391,945,945,945,945,0
|
|
20240830,134200,114366391,945,945,945,945,78
|
|
20240830,134100,114292681,945,945,945,945,440
|
|
20240830,134000,113876881,945,945,945,945,0
|
|
20240830,133900,113876881,945,945,945,945,0
|
|
20240830,133800,113876881,945,945,945,945,10
|
|
20240830,133700,113867431,945,945,945,945,0
|
|
20240830,133600,113867431,945,945,945,945,0
|
|
20240830,133500,113867431,945,945,945,945,0
|
|
20240830,133400,113867431,945,945,945,945,0
|
|
20240830,133300,113867431,945,945,945,945,200
|
|
20240830,133200,113678431,940,940,940,940,4
|
|
20240830,133100,113674671,940,940,940,940,441
|
|
20240830,133000,113260131,940,940,940,940,888
|
|
20240830,132900,112425411,945,945,945,945,0
|
|
20240830,132800,112425411,945,945,945,945,0
|
|
20240830,132700,112425411,945,945,945,945,9
|
|
20240830,132600,112416906,945,945,945,945,0
|
|
20240830,132500,112416906,945,945,945,945,0
|
|
20240830,132400,112416906,945,945,945,945,0
|
|
20240830,132300,112416906,945,945,945,945,0
|
|
20240830,132200,112416906,945,945,945,945,1
|
|
20240830,132100,112415961,945,945,945,945,0
|
|
20240830,132000,112415961,945,945,945,945,0
|
|
20240830,131900,112415961,945,945,945,945,0
|
|
20240830,131800,112415961,945,945,945,945,0
|
|
20240830,131700,112415961,945,945,945,945,0
|
|
20240830,131600,112415961,945,945,945,945,1
|
|
20240830,131500,112415016,938,938,938,938,0
|
|
20240830,131400,112415016,938,938,938,938,0
|
|
20240830,131300,112415016,938,938,938,938,0
|
|
20240830,131200,112415016,938,942,942,938,49
|
|
20240830,131100,112368866,942,942,942,942,2
|
|
20240830,131000,112366982,938,938,938,938,2
|
|
20240830,130900,112365106,938,941,941,938,3450
|
|
20240830,130800,109126498,945,945,945,941,402
|
|
20240830,130700,108746612,945,945,945,945,1
|
|
20240830,130600,108745667,948,948,948,948,0
|
|
20240830,130500,108745667,948,946,948,946,2
|
|
20240830,130400,108743773,945,945,945,945,3245
|
|
20240830,130300,105677248,945,945,945,945,0
|
|
20240830,130200,105677248,945,945,945,945,0
|
|
20240830,130100,105677248,945,945,945,945,0
|
|
20240830,130000,105677248,945,945,945,945,0
|
|
20240830,125900,105677248,945,939,945,937,701
|
|
20240830,125800,105018845,937,937,937,937,0
|
|
20240830,125700,105018845,937,937,937,937,0
|
|
20240830,125600,105018845,937,937,937,937,0
|
|
20240830,125500,105018845,937,939,939,937,4718
|
|
20240830,125400,100598077,943,943,943,943,0
|
|
20240830,125300,100598077,943,943,943,943,1
|
|
20240830,125200,100597134,935,935,935,935,0
|
|
20240830,125100,100597134,935,935,935,935,0
|
|
20240830,125000,100597134,935,937,937,935,500
|
|
20240830,124900,100129223,937,937,937,937,1
|
|
20240830,124800,100128286,944,940,944,937,10
|
|
20240830,124700,100118863,944,944,944,944,0
|
|
20240830,124600,100118863,944,944,946,935,8302
|
|
20240830,124500,92341739,936,954,954,936,17100
|
|
20240830,124400,76284797,956,956,956,956,0
|
|
20240830,124300,76284797,956,956,956,956,0
|
|
20240830,124200,76284797,956,956,956,956,0
|
|
20240830,124100,76284797,956,956,956,956,1
|
|
20240830,124000,76283841,954,954,954,954,2
|
|
20240830,123900,76281933,956,955,956,955,371
|
|
20240830,123800,75927305,955,955,955,955,2
|
|
20240830,123700,75925395,953,953,953,953,0
|
|
20240830,123600,75925395,953,953,953,953,6
|
|
20240830,123500,75919677,954,952,954,952,243
|
|
20240830,123400,75688339,952,952,952,952,1
|
|
20240830,123300,75687387,946,946,946,946,0
|
|
20240830,123200,75687387,946,946,946,946,0
|
|
20240830,123100,75687387,946,946,946,946,0
|
|
20240830,123000,75687387,946,948,948,946,5300
|
|
20240830,122900,70665863,946,947,947,946,13500
|
|
20240830,122800,57894087,946,947,952,946,4001
|
|
20240830,122700,54108669,945,950,950,945,6200
|
|
20240830,122600,48243254,950,950,950,950,0
|
|
20240830,122500,48243254,950,951,951,950,6400
|
|
20240830,122400,42162900,950,956,956,950,6654
|
|
20240830,122300,35838790,964,964,964,964,0
|
|
20240830,122200,35838790,964,964,964,964,0
|
|
20240830,122100,35838790,964,963,964,963,62
|
|
20240830,122000,35779062,956,956,956,956,0
|
|
20240830,121900,35779062,956,956,956,956,0
|
|
20240830,121800,35779062,956,956,956,956,1
|
|
20240830,121700,35778106,963,963,963,963,6
|
|
20240830,121600,35772328,956,956,956,956,1
|
|
20240830,121500,35771372,956,956,956,956,2
|
|
20240830,121400,35769460,964,964,964,964,1
|
|
20240830,121300,35768496,963,960,963,960,7
|
|
20240830,121200,35761773,965,965,965,965,0
|
|
20240830,121100,35761773,965,965,965,965,1
|
|
20240830,121000,35760808,960,960,960,960,0
|
|
20240830,120900,35760808,960,960,960,960,0
|
|
20240830,120800,35760808,960,965,965,960,3
|
|
20240830,120700,35757923,964,964,964,964,1
|
|
20240830,120600,35756959,962,962,962,962,0
|
|
20240830,120500,35756959,962,960,962,960,2
|
|
20240830,120400,35755037,950,950,950,950,0
|
|
20240830,120300,35755037,950,950,950,950,0
|
|
20240830,120200,35755037,950,950,950,950,0
|
|
20240830,120100,35755037,950,950,950,950,2
|
|
20240830,120000,35753137,958,958,958,958,1
|
|
20240830,115900,35752179,948,948,948,948,0
|
|
20240830,115800,35752179,948,948,948,948,1
|
|
20240830,115700,35751231,956,956,956,956,1
|
|
20240830,115600,35750275,945,945,945,945,0
|
|
20240830,115500,35750275,945,954,954,945,4
|
|
20240830,115400,35746486,945,945,945,945,0
|
|
20240830,115300,35746486,945,945,945,945,179
|
|
20240830,115200,35577331,945,951,951,945,16966
|
|
20240830,115100,19540885,951,959,959,950,6002
|
|
20240830,115000,13828447,968,968,968,968,1
|
|
20240830,114900,13827479,968,959,968,959,4
|
|
20240830,114800,13823634,959,959,959,959,3
|
|
20240830,114700,13820757,968,968,968,968,2
|
|
20240830,114600,13818821,959,959,959,959,0
|
|
20240830,114500,13818821,959,959,959,959,4
|
|
20240830,114400,13814985,968,968,968,968,0
|
|
20240830,114300,13814985,968,960,968,960,4
|
|
20240830,114200,13811137,968,968,968,968,0
|
|
20240830,114100,13811137,968,968,968,968,1
|
|
20240830,114000,13810169,968,968,968,968,1
|
|
20240830,113900,13809201,968,968,968,968,1
|
|
20240830,113800,13808233,960,960,960,960,3
|
|
20240830,113700,13805353,968,968,968,968,0
|
|
20240830,113600,13805353,968,968,968,968,0
|
|
20240830,113500,13805353,968,968,968,968,0
|
|
20240830,113400,13805353,968,968,968,968,0
|
|
20240830,113300,13805353,968,968,968,968,0
|
|
20240830,113200,13805353,968,960,968,960,4
|
|
20240830,113100,13801505,960,960,960,960,0
|
|
20240830,113000,13801505,960,960,960,960,1
|
|
20240830,112900,13800545,968,961,968,960,482
|
|
20240830,112800,13337777,968,961,968,961,52
|
|
20240830,112700,13287479,961,962,962,961,1300
|
|
20240830,112600,12037955,962,961,962,961,5
|
|
20240830,112500,12033147,966,962,966,961,2503
|
|
20240830,112400,9627700,960,969,969,960,2501
|
|
20240830,112300,7213804,969,969,969,969,1
|
|
20240830,112200,7212835,970,969,970,969,2
|
|
20240830,112100,7210896,970,970,970,970,87
|
|
20240830,112000,7126506,970,970,970,970,3
|
|
20240830,111900,7123596,970,970,970,970,0
|
|
20240830,111800,7123596,970,970,970,970,0
|
|
20240830,111700,7123596,970,970,970,970,0
|
|
20240830,111600,7123596,970,970,970,970,0
|
|
20240830,111500,7123596,970,970,970,970,3
|
|
20240830,111400,7120686,973,973,973,973,0
|
|
20240830,111300,7120686,973,973,973,973,0
|
|
20240830,111200,7120686,973,973,973,973,0
|
|
20240830,111100,7120686,973,973,973,973,0
|
|
20240830,111000,7120686,973,973,973,973,0
|
|
20240830,110900,7120686,973,970,973,970,5
|
|
20240830,110800,7115833,973,970,973,970,2
|
|
20240830,110700,7113890,973,973,973,973,1
|
|
20240830,110600,7112917,970,973,973,970,5
|
|
20240830,110500,7108058,970,970,970,970,0
|
|
20240830,110400,7108058,970,970,970,970,4
|
|
20240830,110300,7104178,969,969,969,969,1
|
|
20240830,110200,7103209,970,970,970,970,0
|
|
20240830,110100,7103209,970,970,970,970,410
|
|
20240830,110000,6705509,970,970,970,970,0
|
|
20240830,105900,6705509,970,970,970,970,0
|
|
20240830,105800,6705509,970,970,970,970,3
|
|
20240830,105700,6702599,974,974,974,974,0
|
|
20240830,105600,6702599,974,974,974,974,0
|
|
20240830,105500,6702599,974,972,974,972,20
|
|
20240830,105400,6683157,969,969,969,969,0
|
|
20240830,105300,6683157,969,969,969,969,0
|
|
20240830,105200,6683157,969,969,969,969,3
|
|
20240830,105100,6680250,969,969,969,969,0
|
|
20240830,105000,6680250,969,969,969,969,0
|
|
20240830,104900,6680250,969,969,969,969,0
|
|
20240830,104800,6680250,969,969,969,969,0
|
|
20240830,104700,6680250,969,969,969,969,0
|
|
20240830,104600,6680250,969,969,969,969,3
|
|
20240830,104500,6677343,969,969,969,969,0
|
|
20240830,104400,6677343,969,969,969,969,1
|
|
20240830,104300,6676374,969,969,969,969,0
|
|
20240830,104200,6676374,969,969,969,969,0
|
|
20240830,104100,6676374,969,969,969,969,3
|
|
20240830,104000,6673467,972,972,972,972,40
|
|
20240830,103900,6634587,969,969,969,969,0
|
|
20240830,103800,6634587,969,969,969,969,0
|
|
20240830,103700,6634587,969,969,969,969,0
|
|
20240830,103600,6634587,969,969,969,969,0
|
|
20240830,103500,6634587,969,969,969,969,3
|
|
20240830,103400,6631680,972,972,972,972,0
|
|
20240830,103300,6631680,972,972,972,972,0
|
|
20240830,103200,6631680,972,972,972,972,0
|
|
20240830,103100,6631680,972,972,972,972,154
|
|
20240830,103000,6481992,968,968,968,968,23
|
|
20240830,102900,6459728,968,968,968,968,0
|
|
20240830,102800,6459728,968,968,968,968,0
|
|
20240830,102700,6459728,968,968,968,968,0
|
|
20240830,102600,6459728,968,968,968,968,0
|
|
20240830,102500,6459728,968,968,968,968,0
|
|
20240830,102400,6459728,968,968,968,968,3
|
|
20240830,102300,6456824,968,968,968,968,0
|
|
20240830,102200,6456824,968,968,968,968,0
|
|
20240830,102100,6456824,968,968,968,968,0
|
|
20240830,102000,6456824,968,968,968,968,0
|
|
20240830,101900,6456824,968,968,968,968,0
|
|
20240830,101800,6456824,968,968,968,968,3
|
|
20240830,101700,6453920,968,968,968,968,0
|
|
20240830,101600,6453920,968,968,968,968,0
|
|
20240830,101500,6453920,968,968,968,968,0
|
|
20240830,101400,6453920,968,968,968,968,0
|
|
20240830,101300,6453920,968,968,968,968,603
|
|
20240830,101200,5870216,968,968,968,968,0
|
|
20240830,101100,5870216,968,968,968,968,0
|
|
20240830,101000,5870216,968,968,968,968,0
|
|
20240830,100900,5870216,968,968,968,968,0
|
|
20240830,100800,5870216,968,968,968,968,0
|
|
20240830,100700,5870216,968,972,972,968,4
|
|
20240830,100600,5866340,968,968,968,968,0
|
|
20240830,100500,5866340,968,968,968,968,0
|
|
20240830,100400,5866340,968,968,968,968,0
|
|
20240830,100300,5866340,968,968,968,968,0
|
|
20240830,100200,5866340,968,968,968,968,0
|
|
20240830,100100,5866340,968,968,968,968,3
|
|
20240830,100000,5863436,968,968,968,968,1
|
|
20240830,095900,5862468,968,968,968,968,0
|
|
20240830,095800,5862468,968,968,968,968,0
|
|
20240830,095700,5862468,968,968,968,968,0
|
|
20240830,095600,5862468,968,968,972,968,5
|
|
20240830,095500,5857624,968,968,968,968,1
|
|
20240830,095400,5856656,968,968,968,968,10
|
|
20240830,095300,5846976,967,967,967,967,1
|
|
20240830,095200,5846009,972,972,972,972,1
|
|
20240830,095100,5845037,967,967,967,967,1
|
|
20240830,095000,5844070,967,967,967,967,3
|
|
20240830,094900,5841169,972,972,972,972,0
|
|
20240830,094800,5841169,972,972,972,972,0
|
|
20240830,094700,5841169,972,972,972,972,1
|
|
20240830,094600,5840197,967,967,967,967,1
|
|
20240830,094500,5839230,972,972,972,972,1
|
|
20240830,094400,5838258,972,967,972,967,7
|
|
20240830,094300,5831484,972,972,972,972,1
|
|
20240830,094200,5830512,972,972,972,972,0
|
|
20240830,094100,5830512,972,972,972,972,1
|
|
20240830,094000,5829540,972,972,972,972,2
|
|
20240830,093900,5827596,966,966,966,966,0
|
|
20240830,093800,5827596,966,966,966,966,4
|
|
20240830,093700,5823732,972,972,972,972,0
|
|
20240830,093600,5823732,972,972,972,972,1
|
|
20240830,093500,5822760,973,973,973,973,0
|
|
20240830,093400,5822760,973,973,973,973,4415
|
|
20240830,093300,1526965,973,973,973,973,4
|
|
20240830,093200,1523073,973,973,973,973,2
|
|
20240830,093100,1521127,973,972,973,972,699
|
|
20240830,093000,841050,972,972,972,972,0
|
|
20240830,092900,841050,972,972,972,972,0
|
|
20240830,092800,841050,972,972,972,972,616
|
|
20240830,092700,242298,966,966,966,966,4
|
|
20240830,092600,238434,972,972,972,972,82
|
|
20240830,092500,158730,972,972,972,972,0
|
|
20240830,092400,158730,972,972,972,972,1
|
|
20240830,092300,157758,965,965,965,965,0
|
|
20240830,092200,157758,965,965,965,965,0
|
|
20240830,092100,157758,965,965,965,965,4
|
|
20240830,092000,153898,964,964,964,964,0
|
|
20240830,091900,153898,964,964,964,964,0
|
|
20240830,091800,153898,964,964,964,964,0
|
|
20240830,091700,153898,964,964,964,964,0
|
|
20240830,091600,153898,964,964,964,964,5
|
|
20240830,091500,149078,970,970,970,970,1
|
|
20240830,091400,148108,964,964,964,964,0
|
|
20240830,091300,148108,964,964,964,964,0
|
|
20240830,091200,148108,964,964,964,964,0
|
|
20240830,091100,148108,964,964,964,964,0
|
|
20240830,091000,148108,964,964,964,964,4
|
|
20240830,090900,144252,970,970,970,970,0
|
|
20240830,090800,144252,970,970,970,970,1
|
|
20240830,090700,143282,970,970,970,970,1
|
|
20240830,090600,142312,963,963,963,963,0
|
|
20240830,090500,142312,963,963,963,963,0
|
|
20240830,090400,142312,963,963,963,963,0
|
|
20240830,090300,142312,963,963,963,963,0
|
|
20240830,090200,142312,963,963,963,963,0
|
|
20240830,090100,142312,963,963,963,963,64
|
|
20240830,090000,80680,960,960,960,960,80
|