623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,192000,809295200,4720,4720,4720,4720,16006
|
|
20240829,191900,809295200,4720,4720,4720,4720,0
|
|
20240829,191800,809295200,4720,4720,4720,4720,0
|
|
20240829,191700,809295200,4720,4720,4720,4720,0
|
|
20240829,191600,809295200,4720,4720,4720,4720,0
|
|
20240829,191500,809295200,4720,4720,4720,4720,0
|
|
20240829,191400,809295200,4720,4720,4720,4720,0
|
|
20240829,191300,809295200,4720,4720,4720,4720,0
|
|
20240829,191200,809295200,4720,4720,4720,4720,0
|
|
20240829,191100,809295200,4720,4720,4720,4720,0
|
|
20240829,191000,809295200,4720,4720,4720,4720,0
|
|
20240829,190900,809295200,4720,4720,4720,4720,0
|
|
20240829,190800,809295200,4720,4720,4720,4720,0
|
|
20240829,190700,809295200,4720,4720,4720,4720,0
|
|
20240829,190600,809295200,4720,4720,4720,4720,0
|
|
20240829,190500,809295200,4720,4720,4720,4720,0
|
|
20240829,190400,809295200,4720,4720,4720,4720,0
|
|
20240829,190300,809295200,4720,4720,4720,4720,0
|
|
20240829,190200,809295200,4720,4720,4720,4720,0
|
|
20240829,190100,809295200,4720,4720,4720,4720,0
|
|
20240829,190000,809295200,4720,4720,4720,4720,0
|
|
20240829,185900,809295200,4720,4720,4720,4720,0
|
|
20240829,185800,809295200,4720,4720,4720,4720,0
|
|
20240829,185700,809295200,4720,4720,4720,4720,0
|
|
20240829,185600,809295200,4720,4720,4720,4720,0
|
|
20240829,185500,809295200,4720,4720,4720,4720,0
|
|
20240829,185400,809295200,4720,4720,4720,4720,0
|
|
20240829,185300,809295200,4720,4720,4720,4720,0
|
|
20240829,185200,809295200,4720,4720,4720,4720,0
|
|
20240829,185100,809295200,4720,4720,4720,4720,0
|
|
20240829,185000,809295200,4720,4720,4720,4720,16006
|
|
20240829,184900,809295200,4720,4720,4720,4720,0
|
|
20240829,184800,809295200,4720,4720,4720,4720,0
|
|
20240829,184700,809295200,4720,4720,4720,4720,0
|
|
20240829,184600,809295200,4720,4720,4720,4720,0
|
|
20240829,184500,809295200,4720,4720,4720,4720,0
|
|
20240829,184400,809295200,4720,4720,4720,4720,0
|
|
20240829,184300,809295200,4720,4720,4720,4720,0
|
|
20240829,184200,809295200,4720,4720,4720,4720,0
|
|
20240829,184100,809295200,4720,4720,4720,4720,0
|
|
20240829,184000,809295200,4720,4720,4720,4720,0
|
|
20240829,183900,809295200,4720,4720,4720,4720,0
|
|
20240829,183800,809295200,4720,4720,4720,4720,0
|
|
20240829,183700,809295200,4720,4720,4720,4720,0
|
|
20240829,183600,809295200,4720,4720,4720,4720,0
|
|
20240829,183500,809295200,4720,4720,4720,4720,0
|
|
20240829,183400,809295200,4720,4720,4720,4720,0
|
|
20240829,183300,809295200,4720,4720,4720,4720,0
|
|
20240829,183200,809295200,4720,4720,4720,4720,0
|
|
20240829,183100,809295200,4720,4720,4720,4720,0
|
|
20240829,183000,809295200,4720,4720,4720,4720,0
|
|
20240829,182900,809295200,4720,4720,4720,4720,0
|
|
20240829,182800,809295200,4720,4720,4720,4720,0
|
|
20240829,182700,809295200,4720,4720,4720,4720,0
|
|
20240829,182600,809295200,4720,4720,4720,4720,0
|
|
20240829,182500,809295200,4720,4720,4720,4720,0
|
|
20240829,182400,809295200,4720,4720,4720,4720,0
|
|
20240829,182300,809295200,4720,4720,4720,4720,0
|
|
20240829,182200,809295200,4720,4720,4720,4720,0
|
|
20240829,182100,809295200,4720,4720,4720,4720,0
|
|
20240829,182000,809295200,4720,4720,4720,4720,16006
|
|
20240829,181900,809295200,4720,4720,4720,4720,0
|
|
20240829,181800,809295200,4720,4720,4720,4720,0
|
|
20240829,181700,809295200,4720,4720,4720,4720,0
|
|
20240829,181600,809295200,4720,4720,4720,4720,0
|
|
20240829,181500,809295200,4720,4720,4720,4720,0
|
|
20240829,181400,809295200,4720,4720,4720,4720,0
|
|
20240829,181300,809295200,4720,4720,4720,4720,0
|
|
20240829,181200,809295200,4720,4720,4720,4720,0
|
|
20240829,181100,809295200,4720,4720,4720,4720,0
|
|
20240829,181000,809295200,4720,4720,4720,4720,0
|
|
20240829,180900,809295200,4720,4720,4720,4720,0
|
|
20240829,180800,809295200,4720,4720,4720,4720,0
|
|
20240829,180700,809295200,4720,4720,4720,4720,0
|
|
20240829,180600,809295200,4720,4720,4720,4720,0
|
|
20240829,180500,809295200,4720,4720,4720,4720,0
|
|
20240829,180400,809295200,4720,4720,4720,4720,0
|
|
20240829,180300,809295200,4720,4720,4720,4720,0
|
|
20240829,180200,809295200,4720,4720,4720,4720,0
|
|
20240829,180100,809295200,4720,4720,4720,4720,0
|
|
20240829,180000,809295200,4720,4720,4720,4720,0
|
|
20240829,175900,809295200,4720,4720,4720,4720,0
|
|
20240829,175800,809295200,4720,4720,4720,4720,0
|
|
20240829,175700,809295200,4720,4720,4720,4720,0
|
|
20240829,175600,809295200,4720,4720,4720,4720,0
|
|
20240829,175500,809295200,4720,4720,4720,4720,0
|
|
20240829,175400,809295200,4720,4720,4720,4720,0
|
|
20240829,175300,809295200,4720,4720,4720,4720,0
|
|
20240829,175200,809295200,4720,4720,4720,4720,0
|
|
20240829,175100,809295200,4720,4720,4720,4720,0
|
|
20240829,175000,809295200,4720,4720,4720,4720,16006
|
|
20240829,174900,809295200,4720,4720,4720,4720,0
|
|
20240829,174800,809295200,4720,4720,4720,4720,0
|
|
20240829,174700,809295200,4720,4720,4720,4720,0
|
|
20240829,174600,809295200,4720,4720,4720,4720,0
|
|
20240829,174500,809295200,4720,4720,4720,4720,0
|
|
20240829,174400,809295200,4720,4720,4720,4720,0
|
|
20240829,174300,809295200,4720,4720,4720,4720,0
|
|
20240829,174200,809295200,4720,4720,4720,4720,0
|
|
20240829,174100,809295200,4720,4720,4720,4720,0
|
|
20240829,174000,809295200,4720,4720,4720,4720,0
|
|
20240829,173900,809295200,4720,4720,4720,4720,0
|
|
20240829,173800,809295200,4720,4720,4720,4720,0
|
|
20240829,173700,809295200,4720,4720,4720,4720,0
|
|
20240829,173600,809295200,4720,4720,4720,4720,0
|
|
20240829,173500,809295200,4720,4720,4720,4720,0
|
|
20240829,173400,809295200,4720,4720,4720,4720,0
|
|
20240829,173300,809295200,4720,4720,4720,4720,0
|
|
20240829,173200,809295200,4720,4720,4720,4720,0
|
|
20240829,173100,809295200,4720,4720,4720,4720,0
|
|
20240829,173000,809295200,4720,4720,4720,4720,0
|
|
20240829,172900,809295200,4720,4720,4720,4720,0
|
|
20240829,172800,809295200,4720,4720,4720,4720,0
|
|
20240829,172700,809295200,4720,4720,4720,4720,0
|
|
20240829,172600,809295200,4720,4720,4720,4720,0
|
|
20240829,172500,809295200,4720,4720,4720,4720,0
|
|
20240829,172400,809295200,4720,4720,4720,4720,0
|
|
20240829,172300,809295200,4720,4720,4720,4720,0
|
|
20240829,172200,809295200,4720,4720,4720,4720,0
|
|
20240829,172100,809295200,4720,4720,4720,4720,0
|
|
20240829,172000,809295200,4720,4720,4720,4720,16006
|
|
20240829,171900,809295200,4720,4720,4720,4720,0
|
|
20240829,171800,809295200,4720,4720,4720,4720,0
|
|
20240829,171700,809295200,4720,4720,4720,4720,0
|
|
20240829,171600,809295200,4720,4720,4720,4720,0
|
|
20240829,171500,809295200,4720,4720,4720,4720,0
|
|
20240829,171400,809295200,4720,4720,4720,4720,0
|
|
20240829,171300,809295200,4720,4720,4720,4720,0
|
|
20240829,171200,809295200,4720,4720,4720,4720,0
|
|
20240829,171100,809295200,4720,4720,4720,4720,0
|
|
20240829,171000,809295200,4720,4720,4720,4720,0
|
|
20240829,170900,809295200,4720,4720,4720,4720,0
|
|
20240829,170800,809295200,4720,4720,4720,4720,0
|
|
20240829,170700,809295200,4720,4720,4720,4720,0
|
|
20240829,170600,809295200,4720,4720,4720,4720,0
|
|
20240829,170500,809295200,4720,4720,4720,4720,0
|
|
20240829,170400,809295200,4720,4720,4720,4720,0
|
|
20240829,170300,809295200,4720,4720,4720,4720,0
|
|
20240829,170200,809295200,4720,4720,4720,4720,0
|
|
20240829,170100,809295200,4720,4720,4720,4720,0
|
|
20240829,170000,809295200,4720,4720,4720,4720,0
|
|
20240829,165900,809295200,4720,4720,4720,4720,0
|
|
20240829,165800,809295200,4720,4720,4720,4720,0
|
|
20240829,165700,809295200,4720,4720,4720,4720,0
|
|
20240829,165600,809295200,4720,4720,4720,4720,0
|
|
20240829,165500,809295200,4720,4720,4720,4720,0
|
|
20240829,165400,809295200,4720,4720,4720,4720,0
|
|
20240829,165300,809295200,4720,4720,4720,4720,0
|
|
20240829,165200,809295200,4720,4720,4720,4720,0
|
|
20240829,165100,809295200,4720,4720,4720,4720,0
|
|
20240829,165000,809295200,4720,4720,4720,4720,16006
|
|
20240829,164900,809295200,4720,4720,4720,4720,0
|
|
20240829,164800,809295200,4720,4720,4720,4720,0
|
|
20240829,164700,809295200,4720,4720,4720,4720,0
|
|
20240829,164600,809295200,4720,4720,4720,4720,0
|
|
20240829,164500,809295200,4720,4720,4720,4720,0
|
|
20240829,164400,809295200,4720,4720,4720,4720,0
|
|
20240829,164300,809295200,4720,4720,4720,4720,0
|
|
20240829,164200,809295200,4720,4720,4720,4720,0
|
|
20240829,164100,809295200,4720,4720,4720,4720,0
|
|
20240829,164000,809295200,4720,4720,4720,4720,0
|
|
20240829,163900,809295200,4720,4720,4720,4720,0
|
|
20240829,163800,809295200,4720,4720,4720,4720,0
|
|
20240829,163700,809295200,4720,4720,4720,4720,0
|
|
20240829,163600,809295200,4720,4720,4720,4720,0
|
|
20240829,163500,809295200,4720,4720,4720,4720,0
|
|
20240829,163400,809295200,4720,4720,4720,4720,0
|
|
20240829,163300,809295200,4720,4720,4720,4720,0
|
|
20240829,163200,809295200,4720,4720,4720,4720,0
|
|
20240829,163100,809295200,4720,4720,4720,4720,0
|
|
20240829,163000,809295200,4720,4720,4720,4720,0
|
|
20240829,162900,809295200,4720,4720,4720,4720,0
|
|
20240829,162800,809295200,4720,4720,4720,4720,0
|
|
20240829,162700,809295200,4720,4720,4720,4720,0
|
|
20240829,162600,809295200,4720,4720,4720,4720,0
|
|
20240829,162500,809295200,4720,4720,4720,4720,0
|
|
20240829,162400,809295200,4720,4720,4720,4720,0
|
|
20240829,162300,809295200,4720,4720,4720,4720,0
|
|
20240829,162200,809295200,4720,4720,4720,4720,0
|
|
20240829,162100,809295200,4720,4720,4720,4720,0
|
|
20240829,162000,809295200,4720,4720,4720,4720,16006
|
|
20240829,161900,809295200,4720,4720,4720,4720,0
|
|
20240829,161800,809295200,4720,4720,4720,4720,0
|
|
20240829,161700,809295200,4720,4720,4720,4720,0
|
|
20240829,161600,809295200,4720,4720,4720,4720,0
|
|
20240829,161500,809295200,4720,4720,4720,4720,0
|
|
20240829,161400,809295200,4720,4720,4720,4720,0
|
|
20240829,161300,809295200,4720,4720,4720,4720,0
|
|
20240829,161200,809295200,4720,4720,4720,4720,0
|
|
20240829,161100,809295200,4720,4720,4720,4720,0
|
|
20240829,161000,809295200,4720,4720,4720,4720,0
|
|
20240829,160900,809295200,4720,4720,4720,4720,0
|
|
20240829,160800,809295200,4720,4720,4720,4720,0
|
|
20240829,160700,809295200,4720,4720,4720,4720,0
|
|
20240829,160600,809295200,4720,4720,4720,4720,0
|
|
20240829,160500,809295200,4720,4720,4720,4720,0
|
|
20240829,160400,809295200,4720,4720,4720,4720,0
|
|
20240829,160300,809295200,4720,4720,4720,4720,0
|
|
20240829,160200,809295200,4720,4720,4720,4720,0
|
|
20240829,160100,809295200,4720,4720,4720,4720,0
|
|
20240829,160000,809295200,4720,4720,4720,4720,0
|
|
20240829,155900,809295200,4720,4720,4720,4720,0
|
|
20240829,155800,809295200,4720,4720,4720,4720,0
|
|
20240829,155700,809295200,4720,4720,4720,4720,0
|
|
20240829,155600,809295200,4720,4720,4720,4720,0
|
|
20240829,155500,809295200,4720,4720,4720,4720,0
|
|
20240829,155400,809295200,4720,4720,4720,4720,0
|
|
20240829,155300,809295200,4720,4720,4720,4720,0
|
|
20240829,155200,809295200,4720,4720,4720,4720,0
|
|
20240829,155100,809295200,4720,4720,4720,4720,0
|
|
20240829,155000,809295200,4720,4720,4720,4720,16006
|
|
20240829,154900,809295200,4720,4720,4720,4720,0
|
|
20240829,154800,809295200,4720,4720,4720,4720,0
|
|
20240829,154700,809295200,4720,4720,4720,4720,0
|
|
20240829,154600,809295200,4720,4720,4720,4720,0
|
|
20240829,154500,809295200,4720,4720,4720,4720,0
|
|
20240829,154400,809295200,4720,4720,4720,4720,0
|
|
20240829,154300,809295200,4720,4720,4720,4720,0
|
|
20240829,154200,809295200,4720,4720,4720,4720,0
|
|
20240829,154100,809295200,4720,4720,4720,4720,0
|
|
20240829,154000,809295200,4720,4720,4720,4720,0
|
|
20240829,153900,809295200,4720,4720,4720,4720,0
|
|
20240829,153800,809295200,4720,4720,4720,4720,0
|
|
20240829,153700,809295200,4720,4720,4720,4720,0
|
|
20240829,153600,809295200,4720,4720,4720,4720,0
|
|
20240829,153500,809295200,4720,4720,4720,4720,0
|
|
20240829,153400,809295200,4720,4720,4720,4720,0
|
|
20240829,153300,809295200,4720,4720,4720,4720,0
|
|
20240829,153200,809295200,4720,4720,4720,4720,0
|
|
20240829,153100,809295200,4720,4720,4720,4720,0
|
|
20240829,153000,809295200,4720,4720,4720,4720,16006
|
|
20240829,152900,733746880,4680,4680,4680,4680,0
|
|
20240829,152800,733746880,4680,4680,4680,4680,0
|
|
20240829,152700,733746880,4680,4680,4680,4680,0
|
|
20240829,152600,733746880,4680,4680,4680,4680,0
|
|
20240829,152500,733746880,4680,4680,4680,4680,0
|
|
20240829,152400,733746880,4680,4680,4680,4680,0
|
|
20240829,152300,733746880,4680,4680,4680,4680,0
|
|
20240829,152200,733746880,4680,4680,4680,4680,0
|
|
20240829,152100,733746880,4680,4680,4680,4680,0
|
|
20240829,152000,733746880,4680,4680,4680,4680,0
|
|
20240829,151900,733746880,4680,4630,4680,4625,22453
|
|
20240829,151800,629442285,4625,4615,4625,4605,1233
|
|
20240829,151700,623747665,4615,4615,4615,4615,222
|
|
20240829,151600,622723135,4615,4605,4615,4600,254
|
|
20240829,151500,621553890,4615,4615,4620,4600,1016
|
|
20240829,151400,616865070,4600,4595,4600,4595,262
|
|
20240829,151300,615659935,4600,4600,4600,4600,399
|
|
20240829,151200,613824535,4620,4625,4625,4590,3878
|
|
20240829,151100,595980585,4630,4630,4630,4630,91
|
|
20240829,151000,595559255,4630,4610,4630,4610,1891
|
|
20240829,150900,586818145,4610,4610,4610,4605,127
|
|
20240829,150800,586232700,4610,4610,4610,4610,1008
|
|
20240829,150700,581585820,4615,4615,4615,4615,0
|
|
20240829,150600,581585820,4615,4615,4615,4610,41
|
|
20240829,150500,581396710,4605,4615,4615,4605,524
|
|
20240829,150400,578979815,4615,4615,4615,4615,4
|
|
20240829,150300,578961355,4615,4615,4615,4615,18
|
|
20240829,150200,578878285,4615,4615,4615,4615,46
|
|
20240829,150100,578665995,4615,4605,4615,4605,1145
|
|
20240829,150000,573384155,4605,4605,4605,4600,173
|
|
20240829,145900,572587705,4605,4605,4605,4605,2
|
|
20240829,145800,572578495,4605,4605,4605,4600,226
|
|
20240829,145700,571537790,4605,4595,4605,4595,579
|
|
20240829,145600,568874605,4595,4595,4595,4595,12
|
|
20240829,145500,568819465,4600,4590,4600,4590,101
|
|
20240829,145400,568355865,4600,4595,4600,4590,278
|
|
20240829,145300,567078225,4590,4590,4595,4590,457
|
|
20240829,145200,564980585,4600,4600,4600,4600,0
|
|
20240829,145100,564980585,4600,4590,4600,4590,4
|
|
20240829,145000,564962205,4590,4600,4600,4590,19
|
|
20240829,144900,564874985,4590,4590,4590,4590,13
|
|
20240829,144800,564815315,4605,4605,4605,4605,0
|
|
20240829,144700,564815315,4605,4605,4605,4605,0
|
|
20240829,144600,564815315,4605,4605,4605,4605,0
|
|
20240829,144500,564815315,4605,4605,4605,4605,0
|
|
20240829,144400,564815315,4605,4605,4605,4605,1
|
|
20240829,144300,564810710,4605,4605,4605,4585,67
|
|
20240829,144200,564502775,4610,4610,4610,4610,0
|
|
20240829,144100,564502775,4610,4610,4610,4610,0
|
|
20240829,144000,564502775,4610,4600,4610,4600,3
|
|
20240829,143900,564488965,4610,4605,4610,4600,3051
|
|
20240829,143800,550439355,4605,4605,4605,4580,280
|
|
20240829,143700,549151455,4605,4585,4605,4585,1259
|
|
20240829,143600,543375145,4605,4585,4605,4585,88
|
|
20240829,143500,542971645,4605,4600,4605,4600,218
|
|
20240829,143400,541968840,4600,4600,4600,4600,0
|
|
20240829,143300,541968840,4600,4600,4600,4600,1
|
|
20240829,143200,541964240,4590,4590,4590,4590,5
|
|
20240829,143100,541941290,4600,4585,4600,4585,29
|
|
20240829,143000,541808295,4585,4585,4585,4585,6
|
|
20240829,142900,541780785,4605,4605,4605,4605,64
|
|
20240829,142800,541486065,4605,4585,4605,4585,12
|
|
20240829,142700,541431005,4605,4605,4605,4585,17
|
|
20240829,142600,541352950,4610,4605,4610,4605,9
|
|
20240829,142500,541311500,4605,4600,4605,4600,216
|
|
20240829,142400,540317895,4605,4605,4605,4605,0
|
|
20240829,142300,540317895,4605,4605,4605,4605,0
|
|
20240829,142200,540317895,4605,4580,4605,4580,113
|
|
20240829,142100,539800310,4600,4580,4600,4580,486
|
|
20240829,142000,537574410,4580,4580,4580,4580,46
|
|
20240829,141900,537363730,4575,4575,4575,4575,0
|
|
20240829,141800,537363730,4575,4570,4575,4570,58
|
|
20240829,141700,537098640,4580,4595,4595,4575,883
|
|
20240829,141600,533053420,4610,4610,4610,4595,167
|
|
20240829,141500,532286000,4605,4610,4610,4605,12
|
|
20240829,141400,532230685,4610,4610,4610,4590,152
|
|
20240829,141300,531530985,4610,4610,4610,4610,1
|
|
20240829,141200,531526375,4615,4615,4615,4615,0
|
|
20240829,141100,531526375,4615,4615,4615,4615,0
|
|
20240829,141000,531526375,4615,4615,4615,4615,0
|
|
20240829,140900,531526375,4615,4600,4615,4585,102
|
|
20240829,140800,531057630,4615,4615,4615,4615,159
|
|
20240829,140700,530323845,4615,4615,4615,4615,108
|
|
20240829,140600,529825425,4615,4600,4615,4600,2
|
|
20240829,140500,529816210,4615,4605,4615,4605,102
|
|
20240829,140400,529346490,4615,4600,4615,4600,37
|
|
20240829,140300,529176255,4600,4615,4615,4600,246
|
|
20240829,140200,528041655,4615,4615,4615,4615,376
|
|
20240829,140100,526306415,4615,4615,4615,4615,1
|
|
20240829,140000,526301800,4580,4610,4610,4580,202
|
|
20240829,135900,525370640,4610,4610,4610,4610,0
|
|
20240829,135800,525370640,4610,4610,4610,4610,0
|
|
20240829,135700,525370640,4610,4610,4610,4610,10
|
|
20240829,135600,525324540,4610,4610,4610,4575,3
|
|
20240829,135500,525310745,4575,4610,4610,4575,79
|
|
20240829,135400,524948620,4610,4605,4610,4605,5
|
|
20240829,135300,524925580,4600,4590,4600,4590,188
|
|
20240829,135200,524061580,4590,4585,4590,4585,18
|
|
20240829,135100,523979000,4580,4580,4580,4580,38
|
|
20240829,135000,523804960,4575,4575,4575,4575,199
|
|
20240829,134900,522894535,4575,4590,4590,4575,2172
|
|
20240829,134800,512947270,4605,4590,4605,4590,4
|
|
20240829,134700,512928895,4590,4590,4590,4590,30
|
|
20240829,134600,512791195,4605,4605,4605,4605,0
|
|
20240829,134500,512791195,4605,4595,4605,4590,145
|
|
20240829,134400,512125360,4595,4600,4600,4595,101
|
|
20240829,134300,511660765,4605,4595,4605,4595,15
|
|
20240829,134200,511591740,4610,4610,4610,4610,40
|
|
20240829,134100,511407340,4610,4610,4610,4610,1
|
|
20240829,134000,511402730,4595,4595,4595,4590,367
|
|
20240829,133900,509716465,4590,4590,4590,4590,20
|
|
20240829,133800,509624665,4595,4600,4600,4595,653
|
|
20240829,133700,506623865,4605,4605,4605,4605,2
|
|
20240829,133600,506614655,4605,4605,4605,4605,0
|
|
20240829,133500,506614655,4605,4605,4605,4605,50
|
|
20240829,133400,506384405,4610,4610,4610,4610,0
|
|
20240829,133300,506384405,4610,4610,4610,4610,0
|
|
20240829,133200,506384405,4610,4605,4610,4605,40
|
|
20240829,133100,506200090,4605,4605,4605,4605,0
|
|
20240829,133000,506200090,4605,4605,4605,4605,137
|
|
20240829,132900,505569205,4600,4600,4600,4600,468
|
|
20240829,132800,503416405,4605,4610,4610,4600,395
|
|
20240829,132700,501598660,4605,4605,4605,4605,0
|
|
20240829,132600,501598660,4605,4605,4605,4605,0
|
|
20240829,132500,501598660,4605,4605,4605,4605,0
|
|
20240829,132400,501598660,4605,4620,4620,4605,94
|
|
20240829,132300,501165125,4620,4620,4620,4620,390
|
|
20240829,132200,499363325,4610,4610,4610,4610,430
|
|
20240829,132100,497381025,4620,4620,4620,4620,244
|
|
20240829,132000,496253745,4605,4605,4605,4605,363
|
|
20240829,131900,494582130,4605,4620,4620,4605,71
|
|
20240829,131800,494254125,4615,4615,4615,4615,2
|
|
20240829,131700,494244895,4620,4605,4625,4605,3
|
|
20240829,131600,494231045,4605,4630,4630,4605,12
|
|
20240829,131500,494175735,4610,4610,4610,4610,363
|
|
20240829,131400,492502305,4610,4610,4610,4610,0
|
|
20240829,131300,492502305,4610,4620,4620,4610,298
|
|
20240829,131200,491127310,4620,4615,4620,4615,507
|
|
20240829,131100,488787470,4615,4620,4620,4615,77
|
|
20240829,131000,488432085,4620,4620,4620,4620,15
|
|
20240829,130900,488362785,4620,4620,4620,4620,12
|
|
20240829,130800,488307345,4635,4630,4635,4630,71
|
|
20240829,130700,487978560,4620,4620,4620,4620,10
|
|
20240829,130600,487932360,4640,4635,4640,4635,127
|
|
20240829,130500,487343580,4635,4605,4640,4605,5754
|
|
20240829,130400,460719315,4615,4610,4615,4610,1085
|
|
20240829,130300,455717460,4610,4610,4610,4610,1
|
|
20240829,130200,455712850,4580,4580,4580,4580,19
|
|
20240829,130100,455625830,4605,4595,4605,4595,313
|
|
20240829,130000,454184545,4600,4580,4600,4580,5
|
|
20240829,125900,454161625,4575,4575,4575,4575,3
|
|
20240829,125800,454147900,4575,4575,4575,4575,0
|
|
20240829,125700,454147900,4575,4580,4610,4575,769
|
|
20240829,125600,450629365,4615,4610,4615,4610,50
|
|
20240829,125500,450398775,4615,4600,4615,4600,848
|
|
20240829,125400,446485995,4575,4600,4600,4575,24
|
|
20240829,125300,446376145,4595,4595,4595,4595,357
|
|
20240829,125200,444735730,4595,4595,4595,4595,4
|
|
20240829,125100,444717350,4565,4565,4565,4565,147
|
|
20240829,125000,444046295,4565,4565,4565,4565,268
|
|
20240829,124900,442822875,4600,4600,4600,4590,153
|
|
20240829,124800,442119085,4565,4575,4580,4565,484
|
|
20240829,124700,439906245,4600,4595,4605,4570,2020
|
|
20240829,124600,430657845,4615,4615,4615,4615,433
|
|
20240829,124500,428659550,4615,4615,4615,4615,10
|
|
20240829,124400,428613400,4615,4615,4615,4615,100
|
|
20240829,124300,428151900,4615,4615,4615,4615,0
|
|
20240829,124200,428151900,4615,4610,4615,4610,188
|
|
20240829,124100,427285210,4610,4610,4610,4610,2
|
|
20240829,124000,427275990,4590,4590,4590,4590,0
|
|
20240829,123900,427275990,4590,4605,4610,4590,132
|
|
20240829,123800,426668955,4605,4605,4605,4605,0
|
|
20240829,123700,426668955,4605,4605,4605,4605,0
|
|
20240829,123600,426668955,4605,4590,4605,4590,110
|
|
20240829,123500,426162900,4585,4585,4585,4585,750
|
|
20240829,123400,422724150,4590,4590,4590,4590,703
|
|
20240829,123300,419497380,4590,4595,4595,4590,79
|
|
20240829,123200,419134410,4595,4610,4610,4595,201
|
|
20240829,123100,418210305,4610,4610,4610,4610,95
|
|
20240829,123000,417772355,4620,4620,4620,4620,0
|
|
20240829,122900,417772355,4620,4610,4620,4610,269
|
|
20240829,122800,416530105,4610,4610,4610,4610,67
|
|
20240829,122700,416221235,4610,4610,4615,4610,496
|
|
20240829,122600,413934325,4615,4625,4625,4615,221
|
|
20240829,122500,412914400,4615,4615,4615,4615,10
|
|
20240829,122400,412868250,4610,4605,4610,4605,410
|
|
20240829,122300,410980070,4605,4610,4610,4605,21
|
|
20240829,122200,410883360,4605,4605,4605,4605,20
|
|
20240829,122100,410791260,4605,4605,4605,4605,20
|
|
20240829,122000,410699160,4605,4610,4610,4605,89
|
|
20240829,121900,410289080,4605,4605,4605,4595,3049
|
|
20240829,121800,396248525,4605,4605,4605,4590,4137
|
|
20240829,121700,377246865,4625,4630,4635,4625,1264
|
|
20240829,121600,371395270,4645,4630,4645,4630,1297
|
|
20240829,121500,365378465,4630,4630,4630,4625,160
|
|
20240829,121400,364637965,4625,4625,4625,4625,32
|
|
20240829,121300,364489965,4625,4625,4625,4625,32
|
|
20240829,121200,364341965,4610,4635,4635,4610,538
|
|
20240829,121100,361849260,4635,4640,4645,4630,3920
|
|
20240829,121000,343643840,4640,4615,4640,4615,2925
|
|
20240829,120900,330119975,4615,4600,4615,4600,118
|
|
20240829,120800,329575710,4595,4595,4610,4595,757
|
|
20240829,120700,326093480,4595,4595,4595,4595,2
|
|
20240829,120600,326084290,4595,4605,4605,4595,1183
|
|
20240829,120500,320642830,4600,4615,4630,4600,2675
|
|
20240829,120400,308282305,4615,4615,4620,4615,69
|
|
20240829,120300,307963835,4615,4625,4635,4610,3276
|
|
20240829,120200,292829955,4620,4610,4635,4575,5974
|
|
20240829,120100,265246685,4610,4615,4620,4580,2266
|
|
20240829,120000,254796245,4605,4560,4615,4560,8419
|
|
20240829,115900,216186765,4555,4555,4555,4555,305
|
|
20240829,115800,214797490,4530,4560,4570,4530,2349
|
|
20240829,115700,204071420,4570,4525,4570,4525,7596
|
|
20240829,115600,169518560,4515,4530,4530,4515,356
|
|
20240829,115500,167905955,4530,4530,4530,4530,609
|
|
20240829,115400,165147185,4530,4530,4530,4530,2
|
|
20240829,115300,165138125,4530,4530,4530,4530,1
|
|
20240829,115200,165133595,4500,4500,4500,4500,0
|
|
20240829,115100,165133595,4500,4530,4530,4500,184
|
|
20240829,115000,164304220,4535,4530,4535,4530,1110
|
|
20240829,114900,159275550,4530,4520,4530,4520,2898
|
|
20240829,114800,146165820,4520,4520,4520,4520,100
|
|
20240829,114700,145713820,4520,4505,4520,4505,2385
|
|
20240829,114600,134955570,4505,4500,4505,4500,119
|
|
20240829,114500,134419975,4500,4500,4500,4500,27
|
|
20240829,114400,134298475,4500,4495,4500,4495,38
|
|
20240829,114300,134127635,4495,4500,4500,4495,55
|
|
20240829,114200,133880385,4500,4500,4500,4500,19
|
|
20240829,114100,133794885,4510,4510,4510,4510,0
|
|
20240829,114000,133794885,4510,4515,4515,4510,227
|
|
20240829,113900,132771030,4515,4515,4515,4515,10
|
|
20240829,113800,132725880,4520,4520,4520,4520,50
|
|
20240829,113700,132499880,4520,4505,4520,4505,1109
|
|
20240829,113600,127495920,4505,4500,4505,4500,122
|
|
20240829,113500,126946810,4505,4495,4505,4495,200
|
|
20240829,113400,126047210,4490,4490,4490,4490,0
|
|
20240829,113300,126047210,4490,4490,4490,4490,499
|
|
20240829,113200,123806700,4490,4490,4490,4490,0
|
|
20240829,113100,123806700,4490,4490,4490,4490,501
|
|
20240829,113000,121557210,4485,4480,4485,4480,126
|
|
20240829,112900,120992600,4485,4485,4485,4485,21
|
|
20240829,112800,120898415,4485,4485,4485,4485,79
|
|
20240829,112700,120544100,4490,4490,4490,4490,106
|
|
20240829,112600,120068160,4505,4505,4505,4505,0
|
|
20240829,112500,120068160,4505,4505,4505,4505,1
|
|
20240829,112400,120063655,4500,4500,4500,4500,100
|
|
20240829,112300,119613655,4500,4500,4500,4495,25
|
|
20240829,112200,119501185,4505,4500,4505,4500,56
|
|
20240829,112100,119249045,4500,4500,4500,4500,222
|
|
20240829,112000,118250045,4500,4500,4500,4495,25
|
|
20240829,111900,118137550,4520,4520,4520,4520,47
|
|
20240829,111800,117925110,4500,4510,4530,4500,1447
|
|
20240829,111700,111385905,4515,4515,4515,4515,14
|
|
20240829,111600,111322695,4485,4515,4515,4485,592
|
|
20240829,111500,108650235,4515,4480,4515,4480,5421
|
|
20240829,111400,84270410,4490,4475,4490,4475,3181
|
|
20240829,111300,70011195,4470,4460,4470,4460,384
|
|
20240829,111200,68294780,4465,4465,4465,4465,0
|
|
20240829,111100,68294780,4465,4460,4465,4460,2013
|
|
20240829,111000,59306835,4465,4465,4465,4465,10
|
|
20240829,110900,59262185,4470,4435,4470,4435,4
|
|
20240829,110800,59244410,4470,4470,4470,4470,100
|
|
20240829,110700,58797410,4465,4440,4465,4440,2304
|
|
20240829,110600,48531645,4435,4435,4435,4435,4
|
|
20240829,110500,48513905,4435,4435,4435,4435,0
|
|
20240829,110400,48513905,4435,4435,4435,4435,42
|
|
20240829,110300,48327635,4435,4435,4435,4435,0
|
|
20240829,110200,48327635,4435,4435,4435,4435,3
|
|
20240829,110100,48314330,4435,4420,4435,4420,19
|
|
20240829,110000,48230080,4435,4435,4435,4435,80
|
|
20240829,105900,47875280,4410,4415,4415,4410,246
|
|
20240829,105800,46790405,4410,4410,4410,4410,0
|
|
20240829,105700,46790405,4410,4410,4410,4410,0
|
|
20240829,105600,46790405,4410,4415,4415,4410,100
|
|
20240829,105500,46349395,4410,4410,4410,4410,0
|
|
20240829,105400,46349395,4410,4410,4410,4410,0
|
|
20240829,105300,46349395,4410,4410,4410,4410,0
|
|
20240829,105200,46349395,4410,4410,4410,4410,296
|
|
20240829,105100,45044035,4410,4410,4410,4410,0
|
|
20240829,105000,45044035,4410,4410,4410,4410,0
|
|
20240829,104900,45044035,4410,4410,4410,4410,0
|
|
20240829,104800,45044035,4410,4410,4410,4410,0
|
|
20240829,104700,45044035,4410,4410,4410,4410,1
|
|
20240829,104600,45039625,4410,4410,4410,4410,0
|
|
20240829,104500,45039625,4410,4410,4410,4410,0
|
|
20240829,104400,45039625,4410,4410,4410,4410,0
|
|
20240829,104300,45039625,4410,4410,4410,4410,163
|
|
20240829,104200,44320795,4435,4435,4435,4435,0
|
|
20240829,104100,44320795,4435,4435,4435,4435,0
|
|
20240829,104000,44320795,4435,4435,4435,4435,0
|
|
20240829,103900,44320795,4435,4435,4435,4435,0
|
|
20240829,103800,44320795,4435,4435,4435,4435,0
|
|
20240829,103700,44320795,4435,4435,4435,4435,0
|
|
20240829,103600,44320795,4435,4435,4435,4435,0
|
|
20240829,103500,44320795,4435,4435,4435,4435,0
|
|
20240829,103400,44320795,4435,4435,4435,4435,37
|
|
20240829,103300,44156700,4435,4435,4435,4435,0
|
|
20240829,103200,44156700,4435,4405,4435,4405,4
|
|
20240829,103100,44138990,4430,4430,4430,4430,0
|
|
20240829,103000,44138990,4430,4430,4430,4430,756
|
|
20240829,102900,40789910,4400,4400,4400,4400,114
|
|
20240829,102800,40288310,4405,4405,4405,4405,0
|
|
20240829,102700,40288310,4405,4405,4405,4405,0
|
|
20240829,102600,40288310,4405,4405,4405,4405,30
|
|
20240829,102500,40156160,4405,4405,4405,4405,0
|
|
20240829,102400,40156160,4405,4405,4405,4405,5
|
|
20240829,102300,40134135,4430,4430,4430,4430,0
|
|
20240829,102200,40134135,4430,4430,4430,4430,0
|
|
20240829,102100,40134135,4430,4430,4430,4430,0
|
|
20240829,102000,40134135,4430,4430,4430,4430,0
|
|
20240829,101900,40134135,4430,4430,4430,4430,0
|
|
20240829,101800,40134135,4430,4425,4430,4425,4
|
|
20240829,101700,40116430,4390,4400,4400,4390,900
|
|
20240829,101600,36164980,4425,4425,4425,4425,0
|
|
20240829,101500,36164980,4425,4425,4425,4425,0
|
|
20240829,101400,36164980,4425,4425,4425,4425,2
|
|
20240829,101300,36156130,4425,4425,4425,4425,2
|
|
20240829,101200,36147280,4395,4395,4395,4395,0
|
|
20240829,101100,36147280,4395,4395,4395,4395,0
|
|
20240829,101000,36147280,4395,4395,4395,4395,0
|
|
20240829,100900,36147280,4395,4395,4395,4395,13
|
|
20240829,100800,36090145,4395,4400,4400,4395,249
|
|
20240829,100700,34994785,4430,4430,4430,4430,0
|
|
20240829,100600,34994785,4430,4430,4430,4430,0
|
|
20240829,100500,34994785,4430,4430,4430,4430,1
|
|
20240829,100400,34990355,4430,4430,4430,4430,0
|
|
20240829,100300,34990355,4430,4430,4430,4430,19
|
|
20240829,100200,34906185,4400,4405,4405,4400,10
|
|
20240829,100100,34862180,4435,4435,4435,4435,0
|
|
20240829,100000,34862180,4435,4435,4435,4435,0
|
|
20240829,095900,34862180,4435,4435,4435,4435,0
|
|
20240829,095800,34862180,4435,4435,4435,4435,0
|
|
20240829,095700,34862180,4435,4435,4435,4435,0
|
|
20240829,095600,34862180,4435,4435,4435,4435,0
|
|
20240829,095500,34862180,4435,4435,4435,4435,0
|
|
20240829,095400,34862180,4435,4430,4435,4430,76
|
|
20240829,095300,34525300,4435,4435,4435,4435,0
|
|
20240829,095200,34525300,4435,4435,4435,4435,0
|
|
20240829,095100,34525300,4435,4435,4435,4435,4
|
|
20240829,095000,34507560,4440,4440,4440,4440,0
|
|
20240829,094900,34507560,4440,4440,4440,4440,0
|
|
20240829,094800,34507560,4440,4440,4440,4440,1
|
|
20240829,094700,34503120,4435,4435,4435,4435,0
|
|
20240829,094600,34503120,4435,4435,4435,4435,0
|
|
20240829,094500,34503120,4435,4430,4435,4430,240
|
|
20240829,094400,33439155,4425,4425,4425,4425,117
|
|
20240829,094300,32921430,4420,4420,4420,4420,69
|
|
20240829,094200,32616450,4420,4420,4420,4420,1
|
|
20240829,094100,32612030,4415,4415,4415,4415,0
|
|
20240829,094000,32612030,4415,4415,4415,4415,158
|
|
20240829,093900,31914460,4415,4415,4415,4415,2
|
|
20240829,093800,31905630,4415,4415,4415,4415,9
|
|
20240829,093700,31865895,4405,4405,4405,4405,69
|
|
20240829,093600,31561950,4405,4375,4405,4370,11
|
|
20240829,093500,31513805,4375,4375,4375,4375,230
|
|
20240829,093400,30507555,4375,4390,4390,4375,591
|
|
20240829,093300,27919425,4400,4400,4400,4400,19
|
|
20240829,093200,27835825,4400,4400,4400,4400,3
|
|
20240829,093100,27822625,4405,4405,4405,4405,0
|
|
20240829,093000,27822625,4405,4405,4405,4405,0
|
|
20240829,092900,27822625,4405,4405,4405,4405,0
|
|
20240829,092800,27822625,4405,4405,4405,4405,0
|
|
20240829,092700,27822625,4405,4395,4420,4370,1605
|
|
20240829,092600,20797845,4420,4420,4420,4420,0
|
|
20240829,092500,20797845,4420,4420,4420,4420,0
|
|
20240829,092400,20797845,4420,4420,4420,4420,1
|
|
20240829,092300,20793425,4425,4415,4425,4415,21
|
|
20240829,092200,20700625,4415,4415,4415,4415,0
|
|
20240829,092100,20700625,4415,4415,4415,4415,1
|
|
20240829,092000,20696210,4415,4415,4415,4415,2
|
|
20240829,091900,20687380,4425,4425,4425,4425,1
|
|
20240829,091800,20682955,4410,4410,4410,4410,12
|
|
20240829,091700,20630035,4430,4430,4430,4430,0
|
|
20240829,091600,20630035,4430,4445,4445,4385,346
|
|
20240829,091500,19108350,4445,4425,4445,4415,16
|
|
20240829,091400,19037620,4445,4445,4445,4445,0
|
|
20240829,091300,19037620,4445,4430,4445,4430,79
|
|
20240829,091200,18686480,4445,4425,4445,4425,81
|
|
20240829,091100,18326665,4460,4460,4460,4460,0
|
|
20240829,091000,18326665,4460,4460,4460,4430,223
|
|
20240829,090900,17336525,4440,4440,4465,4435,254
|
|
20240829,090800,16209000,4470,4470,4470,4470,0
|
|
20240829,090700,16209000,4470,4440,4470,4440,40
|
|
20240829,090600,16031250,4470,4455,4470,4455,23
|
|
20240829,090500,15928710,4455,4430,4455,4430,198
|
|
20240829,090400,15051125,4430,4430,4430,4430,326
|
|
20240829,090300,13606945,4430,4430,4430,4430,0
|
|
20240829,090200,13606945,4430,4430,4430,4430,10
|
|
20240829,090100,13562645,4430,4420,4430,4420,50
|
|
20240829,090000,13341185,4430,4390,4435,4390,3010
|