590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,184700,643243770,9110,9110,9110,9110,2043
|
|
20240829,184600,643243770,9110,9110,9110,9110,0
|
|
20240829,184500,643243770,9110,9110,9110,9110,0
|
|
20240829,184400,643243770,9110,9110,9110,9110,0
|
|
20240829,184300,643243770,9110,9110,9110,9110,0
|
|
20240829,184200,643243770,9110,9110,9110,9110,0
|
|
20240829,184100,643243770,9110,9110,9110,9110,0
|
|
20240829,184000,643243770,9110,9110,9110,9110,0
|
|
20240829,183900,643243770,9110,9110,9110,9110,0
|
|
20240829,183800,643243770,9110,9110,9110,9110,0
|
|
20240829,183700,643243770,9110,9110,9110,9110,0
|
|
20240829,183600,643243770,9110,9110,9110,9110,0
|
|
20240829,183500,643243770,9110,9110,9110,9110,0
|
|
20240829,183400,643243770,9110,9110,9110,9110,0
|
|
20240829,183300,643243770,9110,9110,9110,9110,0
|
|
20240829,183200,643243770,9110,9110,9110,9110,0
|
|
20240829,183100,643243770,9110,9110,9110,9110,0
|
|
20240829,183000,643243770,9110,9110,9110,9110,0
|
|
20240829,182900,643243770,9110,9110,9110,9110,0
|
|
20240829,182800,643243770,9110,9110,9110,9110,0
|
|
20240829,182700,643243770,9110,9110,9110,9110,0
|
|
20240829,182600,643243770,9110,9110,9110,9110,0
|
|
20240829,182500,643243770,9110,9110,9110,9110,0
|
|
20240829,182400,643243770,9110,9110,9110,9110,0
|
|
20240829,182300,643243770,9110,9110,9110,9110,0
|
|
20240829,182200,643243770,9110,9110,9110,9110,0
|
|
20240829,182100,643243770,9110,9110,9110,9110,0
|
|
20240829,182000,643243770,9110,9110,9110,9110,0
|
|
20240829,181900,643243770,9110,9110,9110,9110,0
|
|
20240829,181800,643243770,9110,9110,9110,9110,0
|
|
20240829,181700,643243770,9110,9110,9110,9110,2043
|
|
20240829,181600,643243770,9110,9110,9110,9110,0
|
|
20240829,181500,643243770,9110,9110,9110,9110,0
|
|
20240829,181400,643243770,9110,9110,9110,9110,0
|
|
20240829,181300,643243770,9110,9110,9110,9110,0
|
|
20240829,181200,643243770,9110,9110,9110,9110,0
|
|
20240829,181100,643243770,9110,9110,9110,9110,0
|
|
20240829,181000,643243770,9110,9110,9110,9110,0
|
|
20240829,180900,643243770,9110,9110,9110,9110,0
|
|
20240829,180800,643243770,9110,9110,9110,9110,0
|
|
20240829,180700,643243770,9110,9110,9110,9110,0
|
|
20240829,180600,643243770,9110,9110,9110,9110,0
|
|
20240829,180500,643243770,9110,9110,9110,9110,0
|
|
20240829,180400,643243770,9110,9110,9110,9110,0
|
|
20240829,180300,643243770,9110,9110,9110,9110,0
|
|
20240829,180200,643243770,9110,9110,9110,9110,0
|
|
20240829,180100,643243770,9110,9110,9110,9110,0
|
|
20240829,180000,643243770,9110,9110,9110,9110,0
|
|
20240829,175900,643243770,9110,9110,9110,9110,0
|
|
20240829,175800,643243770,9110,9110,9110,9110,0
|
|
20240829,175700,643243770,9110,9110,9110,9110,0
|
|
20240829,175600,643243770,9110,9110,9110,9110,0
|
|
20240829,175500,643243770,9110,9110,9110,9110,0
|
|
20240829,175400,643243770,9110,9110,9110,9110,0
|
|
20240829,175300,643243770,9110,9110,9110,9110,0
|
|
20240829,175200,643243770,9110,9110,9110,9110,0
|
|
20240829,175100,643243770,9110,9110,9110,9110,0
|
|
20240829,175000,643243770,9110,9110,9110,9110,0
|
|
20240829,174900,643243770,9110,9110,9110,9110,0
|
|
20240829,174800,643243770,9110,9110,9110,9110,0
|
|
20240829,174700,643243770,9110,9110,9110,9110,2043
|
|
20240829,174600,643243770,9110,9110,9110,9110,0
|
|
20240829,174500,643243770,9110,9110,9110,9110,0
|
|
20240829,174400,643243770,9110,9110,9110,9110,0
|
|
20240829,174300,643243770,9110,9110,9110,9110,0
|
|
20240829,174200,643243770,9110,9110,9110,9110,0
|
|
20240829,174100,643243770,9110,9110,9110,9110,0
|
|
20240829,174000,643243770,9110,9110,9110,9110,0
|
|
20240829,173900,643243770,9110,9110,9110,9110,0
|
|
20240829,173800,643243770,9110,9110,9110,9110,0
|
|
20240829,173700,643243770,9110,9110,9110,9110,0
|
|
20240829,173600,643243770,9110,9110,9110,9110,0
|
|
20240829,173500,643243770,9110,9110,9110,9110,0
|
|
20240829,173400,643243770,9110,9110,9110,9110,0
|
|
20240829,173300,643243770,9110,9110,9110,9110,0
|
|
20240829,173200,643243770,9110,9110,9110,9110,0
|
|
20240829,173100,643243770,9110,9110,9110,9110,0
|
|
20240829,173000,643243770,9110,9110,9110,9110,0
|
|
20240829,172900,643243770,9110,9110,9110,9110,0
|
|
20240829,172800,643243770,9110,9110,9110,9110,0
|
|
20240829,172700,643243770,9110,9110,9110,9110,0
|
|
20240829,172600,643243770,9110,9110,9110,9110,0
|
|
20240829,172500,643243770,9110,9110,9110,9110,0
|
|
20240829,172400,643243770,9110,9110,9110,9110,0
|
|
20240829,172300,643243770,9110,9110,9110,9110,0
|
|
20240829,172200,643243770,9110,9110,9110,9110,0
|
|
20240829,172100,643243770,9110,9110,9110,9110,0
|
|
20240829,172000,643243770,9110,9110,9110,9110,0
|
|
20240829,171900,643243770,9110,9110,9110,9110,0
|
|
20240829,171800,643243770,9110,9110,9110,9110,0
|
|
20240829,171700,643243770,9110,9110,9110,9110,2043
|
|
20240829,171600,643243770,9110,9110,9110,9110,0
|
|
20240829,171500,643243770,9110,9110,9110,9110,0
|
|
20240829,171400,643243770,9110,9110,9110,9110,0
|
|
20240829,171300,643243770,9110,9110,9110,9110,0
|
|
20240829,171200,643243770,9110,9110,9110,9110,0
|
|
20240829,171100,643243770,9110,9110,9110,9110,0
|
|
20240829,171000,643243770,9110,9110,9110,9110,0
|
|
20240829,170900,643243770,9110,9110,9110,9110,0
|
|
20240829,170800,643243770,9110,9110,9110,9110,0
|
|
20240829,170700,643243770,9110,9110,9110,9110,0
|
|
20240829,170600,643243770,9110,9110,9110,9110,0
|
|
20240829,170500,643243770,9110,9110,9110,9110,0
|
|
20240829,170400,643243770,9110,9110,9110,9110,0
|
|
20240829,170300,643243770,9110,9110,9110,9110,0
|
|
20240829,170200,643243770,9110,9110,9110,9110,0
|
|
20240829,170100,643243770,9110,9110,9110,9110,0
|
|
20240829,170000,643243770,9110,9110,9110,9110,0
|
|
20240829,165900,643243770,9110,9110,9110,9110,0
|
|
20240829,165800,643243770,9110,9110,9110,9110,0
|
|
20240829,165700,643243770,9110,9110,9110,9110,0
|
|
20240829,165600,643243770,9110,9110,9110,9110,0
|
|
20240829,165500,643243770,9110,9110,9110,9110,0
|
|
20240829,165400,643243770,9110,9110,9110,9110,0
|
|
20240829,165300,643243770,9110,9110,9110,9110,0
|
|
20240829,165200,643243770,9110,9110,9110,9110,0
|
|
20240829,165100,643243770,9110,9110,9110,9110,0
|
|
20240829,165000,643243770,9110,9110,9110,9110,0
|
|
20240829,164900,643243770,9110,9110,9110,9110,0
|
|
20240829,164800,643243770,9110,9110,9110,9110,0
|
|
20240829,164700,643243770,9110,9110,9110,9110,2043
|
|
20240829,164600,643243770,9110,9110,9110,9110,0
|
|
20240829,164500,643243770,9110,9110,9110,9110,0
|
|
20240829,164400,643243770,9110,9110,9110,9110,0
|
|
20240829,164300,643243770,9110,9110,9110,9110,0
|
|
20240829,164200,643243770,9110,9110,9110,9110,0
|
|
20240829,164100,643243770,9110,9110,9110,9110,0
|
|
20240829,164000,643243770,9110,9110,9110,9110,0
|
|
20240829,163900,643243770,9110,9110,9110,9110,0
|
|
20240829,163800,643243770,9110,9110,9110,9110,0
|
|
20240829,163700,643243770,9110,9110,9110,9110,0
|
|
20240829,163600,643243770,9110,9110,9110,9110,0
|
|
20240829,163500,643243770,9110,9110,9110,9110,0
|
|
20240829,163400,643243770,9110,9110,9110,9110,0
|
|
20240829,163300,643243770,9110,9110,9110,9110,0
|
|
20240829,163200,643243770,9110,9110,9110,9110,0
|
|
20240829,163100,643243770,9110,9110,9110,9110,0
|
|
20240829,163000,643243770,9110,9110,9110,9110,0
|
|
20240829,162900,643243770,9110,9110,9110,9110,0
|
|
20240829,162800,643243770,9110,9110,9110,9110,0
|
|
20240829,162700,643243770,9110,9110,9110,9110,0
|
|
20240829,162600,643243770,9110,9110,9110,9110,0
|
|
20240829,162500,643243770,9110,9110,9110,9110,0
|
|
20240829,162400,643243770,9110,9110,9110,9110,0
|
|
20240829,162300,643243770,9110,9110,9110,9110,0
|
|
20240829,162200,643243770,9110,9110,9110,9110,0
|
|
20240829,162100,643243770,9110,9110,9110,9110,0
|
|
20240829,162000,643243770,9110,9110,9110,9110,0
|
|
20240829,161900,643243770,9110,9110,9110,9110,0
|
|
20240829,161800,643243770,9110,9110,9110,9110,0
|
|
20240829,161700,643243770,9110,9110,9110,9110,2043
|
|
20240829,161600,643243770,9110,9110,9110,9110,0
|
|
20240829,161500,643243770,9110,9110,9110,9110,0
|
|
20240829,161400,643243770,9110,9110,9110,9110,0
|
|
20240829,161300,643243770,9110,9110,9110,9110,0
|
|
20240829,161200,643243770,9110,9110,9110,9110,0
|
|
20240829,161100,643243770,9110,9110,9110,9110,0
|
|
20240829,161000,643243770,9110,9110,9110,9110,0
|
|
20240829,160900,643243770,9110,9110,9110,9110,0
|
|
20240829,160800,643243770,9110,9110,9110,9110,0
|
|
20240829,160700,643243770,9110,9110,9110,9110,0
|
|
20240829,160600,643243770,9110,9110,9110,9110,0
|
|
20240829,160500,643243770,9110,9110,9110,9110,0
|
|
20240829,160400,643243770,9110,9110,9110,9110,0
|
|
20240829,160300,643243770,9110,9110,9110,9110,0
|
|
20240829,160200,643243770,9110,9110,9110,9110,0
|
|
20240829,160100,643243770,9110,9110,9110,9110,0
|
|
20240829,160000,643243770,9110,9110,9110,9110,0
|
|
20240829,155900,643243770,9110,9110,9110,9110,0
|
|
20240829,155800,643243770,9110,9110,9110,9110,0
|
|
20240829,155700,643243770,9110,9110,9110,9110,0
|
|
20240829,155600,643243770,9110,9110,9110,9110,0
|
|
20240829,155500,643243770,9110,9110,9110,9110,0
|
|
20240829,155400,643243770,9110,9110,9110,9110,0
|
|
20240829,155300,643243770,9110,9110,9110,9110,0
|
|
20240829,155200,643243770,9110,9110,9110,9110,0
|
|
20240829,155100,643243770,9110,9110,9110,9110,0
|
|
20240829,155000,643243770,9110,9110,9110,9110,0
|
|
20240829,154900,643243770,9110,9110,9110,9110,0
|
|
20240829,154800,643243770,9110,9110,9110,9110,0
|
|
20240829,154700,643243770,9110,9110,9110,9110,2043
|
|
20240829,154600,643243770,9110,9110,9110,9110,0
|
|
20240829,154500,643243770,9110,9110,9110,9110,0
|
|
20240829,154400,643243770,9110,9110,9110,9110,0
|
|
20240829,154300,643243770,9110,9110,9110,9110,0
|
|
20240829,154200,643243770,9110,9110,9110,9110,0
|
|
20240829,154100,643243770,9110,9110,9110,9110,0
|
|
20240829,154000,643243770,9110,9110,9110,9110,0
|
|
20240829,153900,643243770,9110,9110,9110,9110,0
|
|
20240829,153800,643243770,9110,9110,9110,9110,0
|
|
20240829,153700,643243770,9110,9110,9110,9110,0
|
|
20240829,153600,643243770,9110,9110,9110,9110,0
|
|
20240829,153500,643243770,9110,9110,9110,9110,0
|
|
20240829,153400,643243770,9110,9110,9110,9110,0
|
|
20240829,153300,643243770,9110,9110,9110,9110,0
|
|
20240829,153200,643243770,9110,9110,9110,9110,0
|
|
20240829,153100,643243770,9110,9110,9110,9110,0
|
|
20240829,153000,643243770,9110,9110,9110,9110,2043
|
|
20240829,152900,624632040,9130,9130,9130,9130,0
|
|
20240829,152800,624632040,9130,9130,9130,9130,0
|
|
20240829,152700,624632040,9130,9130,9130,9130,0
|
|
20240829,152600,624632040,9130,9130,9130,9130,0
|
|
20240829,152500,624632040,9130,9130,9130,9130,0
|
|
20240829,152400,624632040,9130,9130,9130,9130,0
|
|
20240829,152300,624632040,9130,9130,9130,9130,0
|
|
20240829,152200,624632040,9130,9130,9130,9130,0
|
|
20240829,152100,624632040,9130,9130,9130,9130,0
|
|
20240829,152000,624632040,9130,9130,9130,9130,0
|
|
20240829,151900,624632040,9130,9110,9130,9110,14
|
|
20240829,151800,624504420,9120,9130,9130,9120,7
|
|
20240829,151700,624440560,9130,9120,9130,9120,29
|
|
20240829,151600,624176060,9110,9120,9130,9110,15
|
|
20240829,151500,624039350,9120,9130,9130,9120,3
|
|
20240829,151400,624011980,9120,9130,9130,9120,34
|
|
20240829,151300,623701650,9130,9130,9130,9120,14
|
|
20240829,151200,623573930,9130,9130,9130,9130,10
|
|
20240829,151100,623482630,9140,9140,9140,9140,11
|
|
20240829,151000,623382090,9120,9130,9130,9120,10
|
|
20240829,150900,623290870,9120,9120,9120,9120,555
|
|
20240829,150800,618229270,9140,9130,9140,9130,543
|
|
20240829,150700,613266450,9130,9140,9140,9130,397
|
|
20240829,150600,609641770,9110,9150,9150,9110,345
|
|
20240829,150500,606497710,9130,9130,9130,9120,572
|
|
20240829,150400,601275390,9130,9140,9140,9130,46
|
|
20240829,150300,600855290,9140,9140,9150,9140,165
|
|
20240829,150200,599347130,9140,9160,9160,9140,155
|
|
20240829,150100,597929110,9150,9140,9150,9130,855
|
|
20240829,150000,590106340,9140,9140,9140,9140,52
|
|
20240829,145900,589631060,9140,9130,9140,9130,1380
|
|
20240829,145800,577021640,9120,9120,9120,9120,7
|
|
20240829,145700,576957800,9120,9130,9130,9110,310
|
|
20240829,145600,574127630,9140,9130,9140,9130,122
|
|
20240829,145500,573013760,9130,9120,9130,9120,138
|
|
20240829,145400,571754310,9120,9130,9130,9120,405
|
|
20240829,145300,568056670,9100,9100,9100,9100,5
|
|
20240829,145200,568011170,9140,9130,9140,9130,80
|
|
20240829,145100,567280160,9110,9100,9130,9100,939
|
|
20240829,145000,558716920,9100,9100,9100,9100,243
|
|
20240829,144900,556505620,9090,9090,9090,9080,29
|
|
20240829,144800,556242210,9090,9090,9090,9090,0
|
|
20240829,144700,556242210,9090,9080,9090,9070,550
|
|
20240829,144600,551248020,9090,9090,9090,9090,0
|
|
20240829,144500,551248020,9090,9070,9090,9070,3248
|
|
20240829,144400,521777700,9070,9080,9080,9070,364
|
|
20240829,144300,518473230,9070,9070,9070,9070,10
|
|
20240829,144200,518382530,9080,9080,9080,9080,25
|
|
20240829,144100,518155530,9080,9080,9080,9080,10
|
|
20240829,144000,518064730,9080,9080,9080,9080,0
|
|
20240829,143900,518064730,9080,9080,9080,9080,1
|
|
20240829,143800,518055650,9080,9080,9080,9080,3
|
|
20240829,143700,518028410,9070,9080,9080,9070,164
|
|
20240829,143600,516539350,9060,9070,9070,9060,300
|
|
20240829,143500,513820750,9080,9080,9080,9080,6
|
|
20240829,143400,513766270,9070,9080,9080,9070,912
|
|
20240829,143300,505490310,9080,9070,9080,9070,1503
|
|
20240829,143200,491853070,9080,9080,9080,9080,506
|
|
20240829,143100,487258590,9080,9080,9080,9080,0
|
|
20240829,143000,487258590,9080,9070,9080,9070,752
|
|
20240829,142900,480433950,9080,9090,9090,9080,41
|
|
20240829,142800,480061660,9080,9080,9080,9080,166
|
|
20240829,142700,478554380,9080,9080,9080,9080,6
|
|
20240829,142600,478499900,9080,9080,9080,9080,0
|
|
20240829,142500,478499900,9080,9080,9080,9080,0
|
|
20240829,142400,478499900,9080,9080,9080,9080,30
|
|
20240829,142300,478227500,9090,9090,9090,9090,163
|
|
20240829,142200,476745830,9090,9090,9090,9090,238
|
|
20240829,142100,474582410,9090,9090,9090,9090,95
|
|
20240829,142000,473718860,9090,9090,9090,9090,169
|
|
20240829,141900,472182650,9100,9070,9100,9070,789
|
|
20240829,141800,465006530,9060,9060,9060,9060,10
|
|
20240829,141700,464915930,9070,9070,9070,9070,182
|
|
20240829,141600,463265190,9070,9070,9070,9070,4
|
|
20240829,141500,463228910,9070,9070,9070,9070,0
|
|
20240829,141400,463228910,9070,9070,9070,9070,0
|
|
20240829,141300,463228910,9070,9070,9070,9070,76
|
|
20240829,141200,462539590,9070,9070,9070,9070,25
|
|
20240829,141100,462312840,9070,9070,9070,9070,168
|
|
20240829,141000,460789080,9080,9080,9080,9080,220
|
|
20240829,140900,458791480,9080,9080,9080,9080,203
|
|
20240829,140800,456948240,9080,9080,9080,9080,0
|
|
20240829,140700,456948240,9080,9080,9080,9080,200
|
|
20240829,140600,455132240,9080,9080,9080,9080,10
|
|
20240829,140500,455041440,9080,9080,9080,9080,0
|
|
20240829,140400,455041440,9080,9080,9080,9080,1
|
|
20240829,140300,455032360,9080,9080,9080,9080,296
|
|
20240829,140200,452344680,9080,9080,9080,9080,0
|
|
20240829,140100,452344680,9080,9080,9080,9080,1
|
|
20240829,140000,452335600,9070,9070,9070,9070,0
|
|
20240829,135900,452335600,9070,9070,9070,9070,0
|
|
20240829,135800,452335600,9070,9070,9070,9070,67
|
|
20240829,135700,451727910,9070,9070,9070,9070,1
|
|
20240829,135600,451718840,9060,9060,9060,9060,0
|
|
20240829,135500,451718840,9060,9060,9060,9060,0
|
|
20240829,135400,451718840,9060,9060,9070,9060,738
|
|
20240829,135300,445026440,9060,9050,9060,9050,176
|
|
20240829,135200,443432340,9050,9050,9050,9050,421
|
|
20240829,135100,439622290,9060,9060,9060,9060,0
|
|
20240829,135000,439622290,9060,9060,9060,9060,0
|
|
20240829,134900,439622290,9060,9070,9070,9060,5
|
|
20240829,134800,439576970,9070,9070,9070,9070,4
|
|
20240829,134700,439540690,9070,9070,9070,9070,6
|
|
20240829,134600,439486270,9070,9060,9070,9060,36
|
|
20240829,134500,439159810,9070,9070,9070,9070,0
|
|
20240829,134400,439159810,9070,9070,9070,9060,56
|
|
20240829,134300,438652070,9070,9070,9070,9070,32
|
|
20240829,134200,438361830,9070,9070,9070,9070,1
|
|
20240829,134100,438352760,9060,9060,9060,9060,12
|
|
20240829,134000,438244040,9060,9060,9060,9060,4
|
|
20240829,133900,438207800,9060,9060,9060,9060,0
|
|
20240829,133800,438207800,9060,9060,9060,9060,240
|
|
20240829,133700,436033400,9060,9060,9060,9060,6
|
|
20240829,133600,435979040,9060,9060,9060,9060,0
|
|
20240829,133500,435979040,9060,9060,9060,9060,1
|
|
20240829,133400,435969980,9050,9050,9050,9050,0
|
|
20240829,133300,435969980,9050,9050,9050,9050,10
|
|
20240829,133200,435879480,9050,9050,9050,9050,0
|
|
20240829,133100,435879480,9050,9050,9050,9050,10
|
|
20240829,133000,435788980,9060,9060,9060,9060,0
|
|
20240829,132900,435788980,9060,9060,9060,9060,2
|
|
20240829,132800,435770860,9060,9060,9060,9060,2
|
|
20240829,132700,435752740,9060,9060,9070,9060,55
|
|
20240829,132600,435254390,9070,9070,9070,9070,10
|
|
20240829,132500,435163690,9070,9070,9070,9070,50
|
|
20240829,132400,434710190,9060,9060,9060,9060,61
|
|
20240829,132300,434157530,9060,9060,9060,9060,0
|
|
20240829,132200,434157530,9060,9060,9060,9060,21
|
|
20240829,132100,433967270,9060,9060,9060,9060,51
|
|
20240829,132000,433505210,9060,9070,9070,9060,440
|
|
20240829,131900,429518610,9080,9080,9080,9080,0
|
|
20240829,131800,429518610,9080,9080,9080,9080,0
|
|
20240829,131700,429518610,9080,9060,9080,9060,60
|
|
20240829,131600,428974070,9040,9040,9040,9040,0
|
|
20240829,131500,428974070,9040,9040,9040,9040,0
|
|
20240829,131400,428974070,9040,9040,9040,9040,0
|
|
20240829,131300,428974070,9040,9050,9050,9040,428
|
|
20240829,131200,425101000,9050,9040,9050,9040,917
|
|
20240829,131100,416802420,9040,9040,9040,9040,10
|
|
20240829,131000,416712020,9050,9050,9050,9050,1
|
|
20240829,130900,416702970,9040,9050,9050,9040,374
|
|
20240829,130800,413321940,9050,9050,9050,9050,141
|
|
20240829,130700,412045890,9050,9050,9050,9050,50
|
|
20240829,130600,411593390,9050,9050,9050,9050,7
|
|
20240829,130500,411530040,9040,9050,9050,9040,60
|
|
20240829,130400,410987490,9040,9040,9040,9040,38
|
|
20240829,130300,410643970,9080,9080,9080,9080,5
|
|
20240829,130200,410598570,9060,9060,9060,9060,3
|
|
20240829,130100,410571390,9060,9060,9060,9060,97
|
|
20240829,130000,409692570,9050,9050,9050,9050,400
|
|
20240829,125900,406072570,9050,9040,9050,9030,15
|
|
20240829,125800,405936950,9040,9040,9040,9040,0
|
|
20240829,125700,405936950,9040,9040,9040,9040,1
|
|
20240829,125600,405927910,9050,9050,9050,9050,11
|
|
20240829,125500,405828360,9050,9050,9050,9050,1
|
|
20240829,125400,405819310,9030,9030,9030,9030,0
|
|
20240829,125300,405819310,9030,9030,9030,9030,0
|
|
20240829,125200,405819310,9030,9040,9040,9030,161
|
|
20240829,125100,404365390,9050,9050,9050,9050,0
|
|
20240829,125000,404365390,9050,9050,9050,9050,10
|
|
20240829,124900,404274890,9050,9050,9050,9050,1
|
|
20240829,124800,404265840,9050,9050,9050,9050,0
|
|
20240829,124700,404265840,9050,9030,9050,9030,2976
|
|
20240829,124600,377333330,9090,9060,9090,9060,794
|
|
20240829,124500,370134730,9040,9040,9040,9040,0
|
|
20240829,124400,370134730,9040,9040,9040,9040,0
|
|
20240829,124300,370134730,9040,9040,9040,9040,0
|
|
20240829,124200,370134730,9040,9040,9040,9040,0
|
|
20240829,124100,370134730,9040,9040,9040,9040,7
|
|
20240829,124000,370071450,9040,9040,9040,9040,356
|
|
20240829,123900,366853210,9050,9050,9050,9050,10
|
|
20240829,123800,366762710,9050,9050,9050,9050,1
|
|
20240829,123700,366753660,9060,9050,9060,9050,14
|
|
20240829,123600,366626880,9060,9060,9060,9060,0
|
|
20240829,123500,366626880,9060,9060,9060,9060,1
|
|
20240829,123400,366617820,9040,9040,9040,9040,60
|
|
20240829,123300,366075420,9040,9040,9040,9040,30
|
|
20240829,123200,365804220,9040,9040,9040,9040,40
|
|
20240829,123100,365442620,9060,9050,9060,9050,110
|
|
20240829,123000,364447070,9050,9050,9050,9050,15
|
|
20240829,122900,364311320,9050,9050,9050,9050,0
|
|
20240829,122800,364311320,9050,9050,9050,9050,1
|
|
20240829,122700,364302270,9040,9050,9050,9040,109
|
|
20240829,122600,363315920,9060,9060,9060,9060,0
|
|
20240829,122500,363315920,9060,9060,9060,9060,1
|
|
20240829,122400,363306860,9050,9050,9050,9050,0
|
|
20240829,122300,363306860,9050,9050,9050,9050,50
|
|
20240829,122200,362854360,9040,9040,9040,9040,100
|
|
20240829,122100,361950360,9040,9050,9050,9040,80
|
|
20240829,122000,361227140,9050,9050,9060,9050,51
|
|
20240829,121900,360765150,9040,9040,9040,9040,0
|
|
20240829,121800,360765150,9040,9040,9040,9040,89
|
|
20240829,121700,359960590,9040,9040,9040,9040,0
|
|
20240829,121600,359960590,9040,9040,9040,9040,86
|
|
20240829,121500,359183150,9040,9040,9040,9040,0
|
|
20240829,121400,359183150,9040,9040,9040,9040,0
|
|
20240829,121300,359183150,9040,9040,9040,9040,0
|
|
20240829,121200,359183150,9040,9040,9040,9040,0
|
|
20240829,121100,359183150,9040,9040,9040,9040,0
|
|
20240829,121000,359183150,9040,9040,9040,9040,822
|
|
20240829,120900,351752270,9040,9040,9040,9040,10
|
|
20240829,120800,351661870,9040,9040,9040,9040,0
|
|
20240829,120700,351661870,9040,9040,9040,9040,0
|
|
20240829,120600,351661870,9040,9050,9060,9040,116
|
|
20240829,120500,350612750,9040,9040,9040,9040,12
|
|
20240829,120400,350504270,9030,9030,9030,9030,2
|
|
20240829,120300,350486210,9070,9070,9070,9070,0
|
|
20240829,120200,350486210,9070,9070,9070,9070,1
|
|
20240829,120100,350477140,9040,9040,9040,9040,26
|
|
20240829,120000,350242100,9040,9040,9040,9030,210
|
|
20240829,115900,348345750,9040,9040,9040,9040,2
|
|
20240829,115800,348327670,9030,9030,9030,9030,0
|
|
20240829,115700,348327670,9030,9030,9030,9030,0
|
|
20240829,115600,348327670,9030,9030,9030,9030,0
|
|
20240829,115500,348327670,9030,9030,9030,9030,1
|
|
20240829,115400,348318640,9030,9030,9030,9030,0
|
|
20240829,115300,348318640,9030,9030,9030,9030,0
|
|
20240829,115200,348318640,9030,9030,9030,9030,1
|
|
20240829,115100,348309610,9030,9030,9030,9030,39
|
|
20240829,115000,347957440,9090,9050,9090,9050,100
|
|
20240829,114900,347049760,9020,9020,9020,9020,10
|
|
20240829,114800,346959560,9050,9050,9050,9050,24
|
|
20240829,114700,346742360,9050,9050,9050,9050,0
|
|
20240829,114600,346742360,9050,9050,9050,9050,6
|
|
20240829,114500,346688060,9050,9050,9050,9050,0
|
|
20240829,114400,346688060,9050,9050,9050,9050,25
|
|
20240829,114300,346461810,9050,9010,9050,9010,1017
|
|
20240829,114200,337298450,9020,9020,9020,9020,82
|
|
20240829,114100,336558810,9040,9040,9040,9040,0
|
|
20240829,114000,336558810,9040,9040,9040,9040,1
|
|
20240829,113900,336549770,9010,9040,9040,9010,176
|
|
20240829,113800,334962460,9030,9040,9040,9030,120
|
|
20240829,113700,333878830,9050,9050,9050,9050,0
|
|
20240829,113600,333878830,9050,9040,9050,9040,12
|
|
20240829,113500,333770330,9050,9050,9050,9050,1
|
|
20240829,113400,333761280,9050,9050,9050,9050,0
|
|
20240829,113300,333761280,9050,9050,9050,9050,0
|
|
20240829,113200,333761280,9050,9050,9050,9050,84
|
|
20240829,113100,333001080,9040,9040,9040,9040,0
|
|
20240829,113000,333001080,9040,9050,9050,9040,522
|
|
20240829,112900,328278130,9060,9060,9060,9060,1
|
|
20240829,112800,328269070,9030,9050,9050,9030,530
|
|
20240829,112700,323473150,9050,9050,9050,9050,10
|
|
20240829,112600,323382650,9060,9060,9060,9060,210
|
|
20240829,112500,321480050,9050,9050,9050,9050,0
|
|
20240829,112400,321480050,9050,9050,9050,9050,0
|
|
20240829,112300,321480050,9050,9050,9050,9050,153
|
|
20240829,112200,320095400,9050,9050,9050,9050,399
|
|
20240829,112100,316484450,9020,9020,9020,9020,11
|
|
20240829,112000,316385230,9020,9020,9020,9020,2
|
|
20240829,111900,316367190,9010,9010,9010,9010,0
|
|
20240829,111800,316367190,9010,9020,9020,9010,61
|
|
20240829,111700,315817380,9010,9010,9010,9010,0
|
|
20240829,111600,315817380,9010,9010,9010,9010,0
|
|
20240829,111500,315817380,9010,9010,9010,9010,500
|
|
20240829,111400,311312380,9010,9020,9020,9010,120
|
|
20240829,111300,310231150,9020,9020,9020,9020,1177
|
|
20240829,111200,299614610,9020,9030,9030,9020,700
|
|
20240829,111100,293298260,9030,9030,9030,9030,0
|
|
20240829,111000,293298260,9030,9030,9030,9030,5
|
|
20240829,110900,293253110,9030,9050,9050,9030,1143
|
|
20240829,110800,282921900,9050,9050,9050,9050,8
|
|
20240829,110700,282849500,9050,9050,9050,9050,964
|
|
20240829,110600,274125300,9060,9080,9080,9060,812
|
|
20240829,110500,266761590,9090,9090,9090,9090,1
|
|
20240829,110400,266752500,9090,9090,9090,9090,40
|
|
20240829,110300,266388900,9090,9090,9090,9090,0
|
|
20240829,110200,266388900,9090,9090,9090,9090,85
|
|
20240829,110100,265616250,9090,9090,9090,9090,0
|
|
20240829,110000,265616250,9090,9090,9090,9090,0
|
|
20240829,105900,265616250,9090,9090,9090,9090,28
|
|
20240829,105800,265361730,9090,9100,9100,9090,140
|
|
20240829,105700,264088630,9090,9090,9090,9090,0
|
|
20240829,105600,264088630,9090,9090,9090,9090,10
|
|
20240829,105500,263997730,9090,9090,9090,9090,7
|
|
20240829,105400,263934100,9090,9090,9090,9090,0
|
|
20240829,105300,263934100,9090,9090,9090,9090,3
|
|
20240829,105200,263906830,9090,9090,9090,9090,3
|
|
20240829,105100,263879560,9080,9080,9080,9080,0
|
|
20240829,105000,263879560,9080,9080,9080,9080,23
|
|
20240829,104900,263670720,9080,9080,9080,9080,100
|
|
20240829,104800,262762720,9080,9080,9080,9080,67
|
|
20240829,104700,262154360,9080,9080,9080,9080,75
|
|
20240829,104600,261473360,9070,9070,9070,9070,0
|
|
20240829,104500,261473360,9070,9070,9070,9070,15
|
|
20240829,104400,261337310,9070,9070,9070,9070,0
|
|
20240829,104300,261337310,9070,9080,9080,9070,303
|
|
20240829,104200,258589090,9080,9080,9080,9080,6
|
|
20240829,104100,258534610,9070,9070,9070,9070,0
|
|
20240829,104000,258534610,9070,9070,9070,9070,5
|
|
20240829,103900,258489260,9070,9060,9070,9060,408
|
|
20240829,103800,254791090,9060,9060,9060,9060,2
|
|
20240829,103700,254772970,9070,9070,9070,9070,126
|
|
20240829,103600,253630150,9070,9080,9080,9070,381
|
|
20240829,103500,250174460,9080,9080,9080,9080,17
|
|
20240829,103400,250020100,9070,9070,9070,9070,106
|
|
20240829,103300,249058680,9080,9080,9080,9080,124
|
|
20240829,103200,247932760,9080,9080,9080,9080,109
|
|
20240829,103100,246943040,9080,9090,9090,9080,11
|
|
20240829,103000,246843150,9090,9090,9090,9090,113
|
|
20240829,102900,245815980,9100,9100,9100,9100,0
|
|
20240829,102800,245815980,9100,9100,9100,9100,1
|
|
20240829,102700,245806880,9090,9090,9090,9090,2
|
|
20240829,102600,245788700,9100,9100,9100,9100,0
|
|
20240829,102500,245788700,9100,9100,9100,9100,62
|
|
20240829,102400,245224500,9110,9100,9110,9100,790
|
|
20240829,102300,238035450,9100,9100,9100,9100,138
|
|
20240829,102200,236779650,9100,9100,9100,9100,24
|
|
20240829,102100,236561250,9100,9100,9100,9100,0
|
|
20240829,102000,236561250,9100,9100,9100,9100,15
|
|
20240829,101900,236424750,9100,9100,9100,9100,1166
|
|
20240829,101800,225814150,9090,9090,9090,9090,65
|
|
20240829,101700,225223300,9080,9080,9080,9080,1114
|
|
20240829,101600,215108180,9070,9070,9070,9070,179
|
|
20240829,101500,213484650,9070,9060,9070,9060,11
|
|
20240829,101400,213384980,9070,9070,9070,9070,138
|
|
20240829,101300,212133320,9080,9080,9080,9080,1010
|
|
20240829,101200,202962520,9090,9090,9090,9090,0
|
|
20240829,101100,202962520,9090,9100,9100,9090,153
|
|
20240829,101000,201570230,9100,9080,9100,9080,354
|
|
20240829,100900,198348930,9080,9080,9090,9080,309
|
|
20240829,100800,195543150,9080,9080,9080,9080,118
|
|
20240829,100700,194471710,9080,9080,9080,9080,10
|
|
20240829,100600,194380910,9090,9090,9090,9090,2
|
|
20240829,100500,194362730,9080,9080,9080,9080,0
|
|
20240829,100400,194362730,9080,9080,9080,9080,11
|
|
20240829,100300,194262850,9090,9120,9120,9090,116
|
|
20240829,100200,193208380,9080,9080,9080,9080,0
|
|
20240829,100100,193208380,9080,9080,9080,9080,0
|
|
20240829,100000,193208380,9080,9110,9110,9080,417
|
|
20240829,095900,189409720,9100,9100,9100,9100,194
|
|
20240829,095800,187644320,9080,9080,9080,9080,0
|
|
20240829,095700,187644320,9080,9080,9080,9080,0
|
|
20240829,095600,187644320,9080,9080,9080,9080,70
|
|
20240829,095500,187008720,9080,9080,9080,9080,26
|
|
20240829,095400,186772640,9080,9080,9080,9080,10
|
|
20240829,095300,186681840,9110,9110,9110,9110,22
|
|
20240829,095200,186481420,9090,9090,9090,9090,0
|
|
20240829,095100,186481420,9090,9080,9090,9080,17
|
|
20240829,095000,186327040,9080,9080,9080,9080,10
|
|
20240829,094900,186236240,9070,9070,9070,9070,0
|
|
20240829,094800,186236240,9070,9100,9100,9070,1088
|
|
20240829,094700,176357160,9100,9090,9100,9090,80
|
|
20240829,094600,175629650,9080,9080,9080,9080,9
|
|
20240829,094500,175547930,9080,9080,9080,9080,2
|
|
20240829,094400,175529770,9080,9080,9080,9080,60
|
|
20240829,094300,174984970,9080,9080,9080,9080,8
|
|
20240829,094200,174912330,9080,9080,9080,9080,100
|
|
20240829,094100,174004330,9080,9080,9080,9080,7
|
|
20240829,094000,173940770,9090,9080,9100,9080,107
|
|
20240829,093900,172967200,9100,9120,9120,9100,12
|
|
20240829,093800,172857960,9120,9120,9120,9120,0
|
|
20240829,093700,172857960,9120,9120,9120,9120,0
|
|
20240829,093600,172857960,9120,9130,9130,9120,6
|
|
20240829,093500,172803190,9130,9130,9130,9130,41
|
|
20240829,093400,172428860,9130,9100,9140,9080,481
|
|
20240829,093300,168051180,9100,9100,9100,9100,323
|
|
20240829,093200,165111880,9100,9090,9130,9090,1871
|
|
20240829,093100,148094020,9090,9070,9090,9070,180
|
|
20240829,093000,146461090,9060,9070,9070,9060,270
|
|
20240829,092900,144012250,9050,9060,9060,9050,189
|
|
20240829,092800,142300990,9050,9060,9070,9050,512
|
|
20240829,092700,137662300,9070,9070,9070,9060,332
|
|
20240829,092600,134654060,9070,9070,9070,9070,107
|
|
20240829,092500,133683570,9060,9070,9070,9060,10
|
|
20240829,092400,133592940,9060,9080,9080,9060,4
|
|
20240829,092300,133556680,9080,9050,9080,9050,91
|
|
20240829,092200,132733100,9050,9070,9070,9050,251
|
|
20240829,092100,130461510,9070,9040,9070,9040,8
|
|
20240829,092000,130389070,9050,9080,9080,9050,256
|
|
20240829,091900,128065530,9100,9090,9100,9090,10
|
|
20240829,091800,127974610,9090,9130,9130,9090,14
|
|
20240829,091700,127847270,9080,9080,9300,9080,2467
|
|
20240829,091600,105222880,9050,9050,9050,9050,3
|
|
20240829,091500,105195730,9050,9060,9090,9050,361
|
|
20240829,091400,101928040,9090,9090,9090,9090,18
|
|
20240829,091300,101764420,9060,9070,9070,9060,463
|
|
20240829,091200,97568780,9090,9090,9090,9090,23
|
|
20240829,091100,97359710,9080,9050,9080,9050,299
|
|
20240829,091000,94650230,9050,9060,9060,9050,10
|
|
20240829,090900,94559720,9060,9050,9060,9050,66
|
|
20240829,090800,93962130,9050,9040,9050,9030,117
|
|
20240829,090700,92903420,9040,9020,9040,9020,161
|
|
20240829,090600,91449930,9020,9020,9020,9020,52
|
|
20240829,090500,90980890,9020,9020,9020,9000,145
|
|
20240829,090400,89673590,9010,8990,9010,8990,220
|
|
20240829,090300,87693670,8990,8960,8990,8960,848
|
|
20240829,090200,80088240,8960,9000,9010,8920,4234
|
|
20240829,090100,42060220,9010,9050,9050,8990,3676
|
|
20240829,090000,8933420,9110,9030,9110,9030,978
|