630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,192700,673927370,5630,5630,5630,5630,1260
|
|
20240828,192600,673927370,5630,5630,5630,5630,0
|
|
20240828,192500,673927370,5630,5630,5630,5630,0
|
|
20240828,192400,673927370,5630,5630,5630,5630,0
|
|
20240828,192300,673927370,5630,5630,5630,5630,0
|
|
20240828,192200,673927370,5630,5630,5630,5630,0
|
|
20240828,192100,673927370,5630,5630,5630,5630,0
|
|
20240828,192000,673927370,5630,5630,5630,5630,0
|
|
20240828,191900,673927370,5630,5630,5630,5630,0
|
|
20240828,191800,673927370,5630,5630,5630,5630,0
|
|
20240828,191700,673927370,5630,5630,5630,5630,0
|
|
20240828,191600,673927370,5630,5630,5630,5630,0
|
|
20240828,191500,673927370,5630,5630,5630,5630,0
|
|
20240828,191400,673927370,5630,5630,5630,5630,0
|
|
20240828,191300,673927370,5630,5630,5630,5630,0
|
|
20240828,191200,673927370,5630,5630,5630,5630,0
|
|
20240828,191100,673927370,5630,5630,5630,5630,0
|
|
20240828,191000,673927370,5630,5630,5630,5630,0
|
|
20240828,190900,673927370,5630,5630,5630,5630,0
|
|
20240828,190800,673927370,5630,5630,5630,5630,0
|
|
20240828,190700,673927370,5630,5630,5630,5630,0
|
|
20240828,190600,673927370,5630,5630,5630,5630,0
|
|
20240828,190500,673927370,5630,5630,5630,5630,0
|
|
20240828,190400,673927370,5630,5630,5630,5630,0
|
|
20240828,190300,673927370,5630,5630,5630,5630,0
|
|
20240828,190200,673927370,5630,5630,5630,5630,0
|
|
20240828,190100,673927370,5630,5630,5630,5630,0
|
|
20240828,190000,673927370,5630,5630,5630,5630,0
|
|
20240828,185900,673927370,5630,5630,5630,5630,0
|
|
20240828,185800,673927370,5630,5630,5630,5630,0
|
|
20240828,185700,673927370,5630,5630,5630,5630,1260
|
|
20240828,185600,673927370,5630,5630,5630,5630,0
|
|
20240828,185500,673927370,5630,5630,5630,5630,0
|
|
20240828,185400,673927370,5630,5630,5630,5630,0
|
|
20240828,185300,673927370,5630,5630,5630,5630,0
|
|
20240828,185200,673927370,5630,5630,5630,5630,0
|
|
20240828,185100,673927370,5630,5630,5630,5630,0
|
|
20240828,185000,673927370,5630,5630,5630,5630,0
|
|
20240828,184900,673927370,5630,5630,5630,5630,0
|
|
20240828,184800,673927370,5630,5630,5630,5630,0
|
|
20240828,184700,673927370,5630,5630,5630,5630,0
|
|
20240828,184600,673927370,5630,5630,5630,5630,0
|
|
20240828,184500,673927370,5630,5630,5630,5630,0
|
|
20240828,184400,673927370,5630,5630,5630,5630,0
|
|
20240828,184300,673927370,5630,5630,5630,5630,0
|
|
20240828,184200,673927370,5630,5630,5630,5630,0
|
|
20240828,184100,673927370,5630,5630,5630,5630,0
|
|
20240828,184000,673927370,5630,5630,5630,5630,0
|
|
20240828,183900,673927370,5630,5630,5630,5630,0
|
|
20240828,183800,673927370,5630,5630,5630,5630,0
|
|
20240828,183700,673927370,5630,5630,5630,5630,0
|
|
20240828,183600,673927370,5630,5630,5630,5630,0
|
|
20240828,183500,673927370,5630,5630,5630,5630,0
|
|
20240828,183400,673927370,5630,5630,5630,5630,0
|
|
20240828,183300,673927370,5630,5630,5630,5630,0
|
|
20240828,183200,673927370,5630,5630,5630,5630,0
|
|
20240828,183100,673927370,5630,5630,5630,5630,0
|
|
20240828,183000,673927370,5630,5630,5630,5630,0
|
|
20240828,182900,673927370,5630,5630,5630,5630,0
|
|
20240828,182800,673927370,5630,5630,5630,5630,0
|
|
20240828,182700,673927370,5630,5630,5630,5630,1260
|
|
20240828,182600,673927370,5630,5630,5630,5630,0
|
|
20240828,182500,673927370,5630,5630,5630,5630,0
|
|
20240828,182400,673927370,5630,5630,5630,5630,0
|
|
20240828,182300,673927370,5630,5630,5630,5630,0
|
|
20240828,182200,673927370,5630,5630,5630,5630,0
|
|
20240828,182100,673927370,5630,5630,5630,5630,0
|
|
20240828,182000,673927370,5630,5630,5630,5630,0
|
|
20240828,181900,673927370,5630,5630,5630,5630,0
|
|
20240828,181800,673927370,5630,5630,5630,5630,0
|
|
20240828,181700,673927370,5630,5630,5630,5630,0
|
|
20240828,181600,673927370,5630,5630,5630,5630,0
|
|
20240828,181500,673927370,5630,5630,5630,5630,0
|
|
20240828,181400,673927370,5630,5630,5630,5630,0
|
|
20240828,181300,673927370,5630,5630,5630,5630,0
|
|
20240828,181200,673927370,5630,5630,5630,5630,0
|
|
20240828,181100,673927370,5630,5630,5630,5630,0
|
|
20240828,181000,673927370,5630,5630,5630,5630,0
|
|
20240828,180900,673927370,5630,5630,5630,5630,0
|
|
20240828,180800,673927370,5630,5630,5630,5630,0
|
|
20240828,180700,673927370,5630,5630,5630,5630,0
|
|
20240828,180600,673927370,5630,5630,5630,5630,0
|
|
20240828,180500,673927370,5630,5630,5630,5630,0
|
|
20240828,180400,673927370,5630,5630,5630,5630,0
|
|
20240828,180300,673927370,5630,5630,5630,5630,0
|
|
20240828,180200,673927370,5630,5630,5630,5630,0
|
|
20240828,180100,673927370,5630,5630,5630,5630,0
|
|
20240828,180000,673927370,5630,5630,5630,5630,0
|
|
20240828,175900,673927370,5630,5630,5630,5630,0
|
|
20240828,175800,673927370,5630,5630,5630,5630,0
|
|
20240828,175700,673927370,5630,5630,5630,5630,1260
|
|
20240828,175600,673927370,5630,5630,5630,5630,0
|
|
20240828,175500,673927370,5630,5630,5630,5630,0
|
|
20240828,175400,673927370,5630,5630,5630,5630,0
|
|
20240828,175300,673927370,5630,5630,5630,5630,0
|
|
20240828,175200,673927370,5630,5630,5630,5630,0
|
|
20240828,175100,673927370,5630,5630,5630,5630,0
|
|
20240828,175000,673927370,5630,5630,5630,5630,0
|
|
20240828,174900,673927370,5630,5630,5630,5630,0
|
|
20240828,174800,673927370,5630,5630,5630,5630,0
|
|
20240828,174700,673927370,5630,5630,5630,5630,0
|
|
20240828,174600,673927370,5630,5630,5630,5630,0
|
|
20240828,174500,673927370,5630,5630,5630,5630,0
|
|
20240828,174400,673927370,5630,5630,5630,5630,0
|
|
20240828,174300,673927370,5630,5630,5630,5630,0
|
|
20240828,174200,673927370,5630,5630,5630,5630,0
|
|
20240828,174100,673927370,5630,5630,5630,5630,0
|
|
20240828,174000,673927370,5630,5630,5630,5630,0
|
|
20240828,173900,673927370,5630,5630,5630,5630,0
|
|
20240828,173800,673927370,5630,5630,5630,5630,0
|
|
20240828,173700,673927370,5630,5630,5630,5630,0
|
|
20240828,173600,673927370,5630,5630,5630,5630,0
|
|
20240828,173500,673927370,5630,5630,5630,5630,0
|
|
20240828,173400,673927370,5630,5630,5630,5630,0
|
|
20240828,173300,673927370,5630,5630,5630,5630,0
|
|
20240828,173200,673927370,5630,5630,5630,5630,0
|
|
20240828,173100,673927370,5630,5630,5630,5630,0
|
|
20240828,173000,673927370,5630,5630,5630,5630,0
|
|
20240828,172900,673927370,5630,5630,5630,5630,0
|
|
20240828,172800,673927370,5630,5630,5630,5630,0
|
|
20240828,172700,673927370,5630,5630,5630,5630,1260
|
|
20240828,172600,673927370,5630,5630,5630,5630,0
|
|
20240828,172500,673927370,5630,5630,5630,5630,0
|
|
20240828,172400,673927370,5630,5630,5630,5630,0
|
|
20240828,172300,673927370,5630,5630,5630,5630,0
|
|
20240828,172200,673927370,5630,5630,5630,5630,0
|
|
20240828,172100,673927370,5630,5630,5630,5630,0
|
|
20240828,172000,673927370,5630,5630,5630,5630,0
|
|
20240828,171900,673927370,5630,5630,5630,5630,0
|
|
20240828,171800,673927370,5630,5630,5630,5630,0
|
|
20240828,171700,673927370,5630,5630,5630,5630,0
|
|
20240828,171600,673927370,5630,5630,5630,5630,0
|
|
20240828,171500,673927370,5630,5630,5630,5630,0
|
|
20240828,171400,673927370,5630,5630,5630,5630,0
|
|
20240828,171300,673927370,5630,5630,5630,5630,0
|
|
20240828,171200,673927370,5630,5630,5630,5630,0
|
|
20240828,171100,673927370,5630,5630,5630,5630,0
|
|
20240828,171000,673927370,5630,5630,5630,5630,0
|
|
20240828,170900,673927370,5630,5630,5630,5630,0
|
|
20240828,170800,673927370,5630,5630,5630,5630,0
|
|
20240828,170700,673927370,5630,5630,5630,5630,0
|
|
20240828,170600,673927370,5630,5630,5630,5630,0
|
|
20240828,170500,673927370,5630,5630,5630,5630,0
|
|
20240828,170400,673927370,5630,5630,5630,5630,0
|
|
20240828,170300,673927370,5630,5630,5630,5630,0
|
|
20240828,170200,673927370,5630,5630,5630,5630,0
|
|
20240828,170100,673927370,5630,5630,5630,5630,0
|
|
20240828,170000,673927370,5630,5630,5630,5630,0
|
|
20240828,165900,673927370,5630,5630,5630,5630,0
|
|
20240828,165800,673927370,5630,5630,5630,5630,0
|
|
20240828,165700,673927370,5630,5630,5630,5630,1260
|
|
20240828,165600,673927370,5630,5630,5630,5630,0
|
|
20240828,165500,673927370,5630,5630,5630,5630,0
|
|
20240828,165400,673927370,5630,5630,5630,5630,0
|
|
20240828,165300,673927370,5630,5630,5630,5630,0
|
|
20240828,165200,673927370,5630,5630,5630,5630,0
|
|
20240828,165100,673927370,5630,5630,5630,5630,0
|
|
20240828,165000,673927370,5630,5630,5630,5630,0
|
|
20240828,164900,673927370,5630,5630,5630,5630,0
|
|
20240828,164800,673927370,5630,5630,5630,5630,0
|
|
20240828,164700,673927370,5630,5630,5630,5630,0
|
|
20240828,164600,673927370,5630,5630,5630,5630,0
|
|
20240828,164500,673927370,5630,5630,5630,5630,0
|
|
20240828,164400,673927370,5630,5630,5630,5630,0
|
|
20240828,164300,673927370,5630,5630,5630,5630,0
|
|
20240828,164200,673927370,5630,5630,5630,5630,0
|
|
20240828,164100,673927370,5630,5630,5630,5630,0
|
|
20240828,164000,673927370,5630,5630,5630,5630,0
|
|
20240828,163900,673927370,5630,5630,5630,5630,0
|
|
20240828,163800,673927370,5630,5630,5630,5630,0
|
|
20240828,163700,673927370,5630,5630,5630,5630,0
|
|
20240828,163600,673927370,5630,5630,5630,5630,0
|
|
20240828,163500,673927370,5630,5630,5630,5630,0
|
|
20240828,163400,673927370,5630,5630,5630,5630,0
|
|
20240828,163300,673927370,5630,5630,5630,5630,0
|
|
20240828,163200,673927370,5630,5630,5630,5630,0
|
|
20240828,163100,673927370,5630,5630,5630,5630,0
|
|
20240828,163000,673927370,5630,5630,5630,5630,0
|
|
20240828,162900,673927370,5630,5630,5630,5630,0
|
|
20240828,162800,673927370,5630,5630,5630,5630,0
|
|
20240828,162700,673927370,5630,5630,5630,5630,1260
|
|
20240828,162600,673927370,5630,5630,5630,5630,0
|
|
20240828,162500,673927370,5630,5630,5630,5630,0
|
|
20240828,162400,673927370,5630,5630,5630,5630,0
|
|
20240828,162300,673927370,5630,5630,5630,5630,0
|
|
20240828,162200,673927370,5630,5630,5630,5630,0
|
|
20240828,162100,673927370,5630,5630,5630,5630,0
|
|
20240828,162000,673927370,5630,5630,5630,5630,0
|
|
20240828,161900,673927370,5630,5630,5630,5630,0
|
|
20240828,161800,673927370,5630,5630,5630,5630,0
|
|
20240828,161700,673927370,5630,5630,5630,5630,0
|
|
20240828,161600,673927370,5630,5630,5630,5630,0
|
|
20240828,161500,673927370,5630,5630,5630,5630,0
|
|
20240828,161400,673927370,5630,5630,5630,5630,0
|
|
20240828,161300,673927370,5630,5630,5630,5630,0
|
|
20240828,161200,673927370,5630,5630,5630,5630,0
|
|
20240828,161100,673927370,5630,5630,5630,5630,0
|
|
20240828,161000,673927370,5630,5630,5630,5630,0
|
|
20240828,160900,673927370,5630,5630,5630,5630,0
|
|
20240828,160800,673927370,5630,5630,5630,5630,0
|
|
20240828,160700,673927370,5630,5630,5630,5630,0
|
|
20240828,160600,673927370,5630,5630,5630,5630,0
|
|
20240828,160500,673927370,5630,5630,5630,5630,0
|
|
20240828,160400,673927370,5630,5630,5630,5630,0
|
|
20240828,160300,673927370,5630,5630,5630,5630,0
|
|
20240828,160200,673927370,5630,5630,5630,5630,0
|
|
20240828,160100,673927370,5630,5630,5630,5630,0
|
|
20240828,160000,673927370,5630,5630,5630,5630,0
|
|
20240828,155900,673927370,5630,5630,5630,5630,0
|
|
20240828,155800,673927370,5630,5630,5630,5630,0
|
|
20240828,155700,673927370,5630,5630,5630,5630,1260
|
|
20240828,155600,673927370,5630,5630,5630,5630,0
|
|
20240828,155500,673927370,5630,5630,5630,5630,0
|
|
20240828,155400,673927370,5630,5630,5630,5630,0
|
|
20240828,155300,673927370,5630,5630,5630,5630,0
|
|
20240828,155200,673927370,5630,5630,5630,5630,0
|
|
20240828,155100,673927370,5630,5630,5630,5630,0
|
|
20240828,155000,673927370,5630,5630,5630,5630,0
|
|
20240828,154900,673927370,5630,5630,5630,5630,0
|
|
20240828,154800,673927370,5630,5630,5630,5630,0
|
|
20240828,154700,673927370,5630,5630,5630,5630,0
|
|
20240828,154600,673927370,5630,5630,5630,5630,0
|
|
20240828,154500,673927370,5630,5630,5630,5630,0
|
|
20240828,154400,673927370,5630,5630,5630,5630,0
|
|
20240828,154300,673927370,5630,5630,5630,5630,0
|
|
20240828,154200,673927370,5630,5630,5630,5630,0
|
|
20240828,154100,673927370,5630,5630,5630,5630,0
|
|
20240828,154000,673927370,5630,5630,5630,5630,0
|
|
20240828,153900,673927370,5630,5630,5630,5630,0
|
|
20240828,153800,673927370,5630,5630,5630,5630,0
|
|
20240828,153700,673927370,5630,5630,5630,5630,0
|
|
20240828,153600,673927370,5630,5630,5630,5630,0
|
|
20240828,153500,673927370,5630,5630,5630,5630,0
|
|
20240828,153400,673927370,5630,5630,5630,5630,0
|
|
20240828,153300,673927370,5630,5630,5630,5630,0
|
|
20240828,153200,673927370,5630,5630,5630,5630,0
|
|
20240828,153100,673927370,5630,5630,5630,5630,0
|
|
20240828,153000,673927370,5630,5630,5630,5630,1260
|
|
20240828,152900,666833570,5630,5630,5630,5630,0
|
|
20240828,152800,666833570,5630,5630,5630,5630,0
|
|
20240828,152700,666833570,5630,5630,5630,5630,0
|
|
20240828,152600,666833570,5630,5630,5630,5630,0
|
|
20240828,152500,666833570,5630,5630,5630,5630,0
|
|
20240828,152400,666833570,5630,5630,5630,5630,0
|
|
20240828,152300,666833570,5630,5630,5630,5630,0
|
|
20240828,152200,666833570,5630,5630,5630,5630,0
|
|
20240828,152100,666833570,5630,5630,5630,5630,0
|
|
20240828,152000,666833570,5630,5630,5630,5630,0
|
|
20240828,151900,666833570,5630,5650,5650,5630,1304
|
|
20240828,151800,659492010,5650,5630,5650,5630,199
|
|
20240828,151700,658370600,5630,5630,5630,5630,1
|
|
20240828,151600,658364970,5630,5630,5630,5630,1
|
|
20240828,151500,658359340,5630,5630,5630,5630,2
|
|
20240828,151400,658348080,5650,5640,5650,5630,72
|
|
20240828,151300,657941520,5640,5640,5640,5640,420
|
|
20240828,151200,655572720,5640,5640,5640,5640,2
|
|
20240828,151100,655561440,5630,5640,5650,5630,1246
|
|
20240828,151000,648535250,5650,5640,5650,5640,62
|
|
20240828,150900,648185560,5640,5640,5640,5640,36
|
|
20240828,150800,647982520,5640,5640,5640,5640,0
|
|
20240828,150700,647982520,5640,5650,5650,5640,33
|
|
20240828,150600,647796260,5650,5640,5650,5640,27
|
|
20240828,150500,647643950,5650,5640,5650,5640,19
|
|
20240828,150400,647536770,5640,5640,5640,5640,2
|
|
20240828,150300,647525490,5630,5630,5630,5630,200
|
|
20240828,150200,646399490,5620,5620,5620,5620,0
|
|
20240828,150100,646399490,5620,5620,5620,5620,20
|
|
20240828,150000,646287090,5620,5630,5630,5620,300
|
|
20240828,145900,644600220,5630,5630,5630,5630,132
|
|
20240828,145800,643857060,5630,5630,5630,5630,100
|
|
20240828,145700,643294060,5630,5630,5630,5630,0
|
|
20240828,145600,643294060,5630,5630,5630,5630,300
|
|
20240828,145500,641605060,5630,5640,5640,5630,150
|
|
20240828,145400,640760540,5650,5650,5650,5650,0
|
|
20240828,145300,640760540,5650,5650,5650,5650,2
|
|
20240828,145200,640749240,5650,5650,5650,5650,0
|
|
20240828,145100,640749240,5650,5650,5650,5650,0
|
|
20240828,145000,640749240,5650,5640,5650,5640,2
|
|
20240828,144900,640737950,5630,5630,5630,5630,532
|
|
20240828,144800,637742790,5630,5650,5650,5630,337
|
|
20240828,144700,635840790,5650,5650,5650,5650,50
|
|
20240828,144600,635558290,5650,5650,5650,5650,0
|
|
20240828,144500,635558290,5650,5650,5650,5650,0
|
|
20240828,144400,635558290,5650,5650,5650,5650,0
|
|
20240828,144300,635558290,5650,5650,5650,5650,0
|
|
20240828,144200,635558290,5650,5650,5650,5650,1493
|
|
20240828,144100,627122840,5650,5650,5650,5650,0
|
|
20240828,144000,627122840,5650,5650,5650,5650,8
|
|
20240828,143900,627077640,5650,5650,5650,5650,0
|
|
20240828,143800,627077640,5650,5650,5650,5650,23
|
|
20240828,143700,626947690,5650,5650,5650,5650,4
|
|
20240828,143600,626925090,5650,5650,5650,5650,0
|
|
20240828,143500,626925090,5650,5650,5650,5650,30
|
|
20240828,143400,626755590,5640,5640,5640,5640,0
|
|
20240828,143300,626755590,5640,5640,5640,5640,0
|
|
20240828,143200,626755590,5640,5640,5640,5640,20
|
|
20240828,143100,626642790,5640,5650,5650,5640,57
|
|
20240828,143000,626320750,5650,5650,5650,5650,153
|
|
20240828,142900,625456300,5640,5640,5640,5640,0
|
|
20240828,142800,625456300,5640,5630,5640,5630,2769
|
|
20240828,142700,609846140,5630,5630,5630,5630,59
|
|
20240828,142600,609513970,5630,5630,5630,5630,557
|
|
20240828,142500,606378060,5630,5630,5630,5630,0
|
|
20240828,142400,606378060,5630,5630,5630,5630,0
|
|
20240828,142300,606378060,5630,5630,5630,5630,100
|
|
20240828,142200,605815060,5640,5640,5640,5640,0
|
|
20240828,142100,605815060,5640,5640,5640,5640,584
|
|
20240828,142000,602521300,5640,5640,5640,5640,10
|
|
20240828,141900,602464900,5630,5630,5630,5630,0
|
|
20240828,141800,602464900,5630,5630,5630,5630,178
|
|
20240828,141700,601462760,5630,5630,5630,5630,4
|
|
20240828,141600,601440240,5630,5630,5630,5630,0
|
|
20240828,141500,601440240,5630,5630,5630,5630,1
|
|
20240828,141400,601434610,5630,5640,5640,5630,144
|
|
20240828,141300,600623880,5630,5630,5630,5630,13
|
|
20240828,141200,600550690,5640,5630,5640,5630,227
|
|
20240828,141100,599272580,5630,5630,5630,5620,252
|
|
20240828,141000,597854320,5630,5630,5630,5630,13
|
|
20240828,140900,597781130,5620,5620,5620,5620,96
|
|
20240828,140800,597241610,5620,5620,5620,5620,0
|
|
20240828,140700,597241610,5620,5620,5620,5620,13
|
|
20240828,140600,597168550,5620,5620,5620,5620,30
|
|
20240828,140500,596999950,5620,5620,5620,5620,0
|
|
20240828,140400,596999950,5620,5620,5620,5620,0
|
|
20240828,140300,596999950,5620,5620,5620,5620,100
|
|
20240828,140200,596437950,5620,5620,5620,5620,77
|
|
20240828,140100,596005210,5630,5630,5630,5630,0
|
|
20240828,140000,596005210,5630,5630,5630,5630,0
|
|
20240828,135900,596005210,5630,5630,5630,5630,226
|
|
20240828,135800,594732830,5630,5630,5630,5630,0
|
|
20240828,135700,594732830,5630,5630,5630,5630,0
|
|
20240828,135600,594732830,5630,5630,5630,5630,227
|
|
20240828,135500,593454820,5630,5630,5630,5630,0
|
|
20240828,135400,593454820,5630,5630,5630,5630,2
|
|
20240828,135300,593443560,5640,5640,5640,5640,314
|
|
20240828,135200,591672600,5640,5640,5640,5640,1
|
|
20240828,135100,591666960,5630,5630,5630,5630,0
|
|
20240828,135000,591666960,5630,5630,5630,5630,11
|
|
20240828,134900,591605030,5630,5630,5630,5630,100
|
|
20240828,134800,591042030,5630,5630,5630,5630,79
|
|
20240828,134700,590597260,5640,5640,5640,5640,20
|
|
20240828,134600,590484460,5640,5640,5640,5640,0
|
|
20240828,134500,590484460,5640,5640,5640,5640,2
|
|
20240828,134400,590473180,5640,5640,5640,5640,3
|
|
20240828,134300,590456260,5600,5600,5600,5600,10
|
|
20240828,134200,590400260,5600,5600,5600,5600,0
|
|
20240828,134100,590400260,5600,5600,5600,5600,0
|
|
20240828,134000,590400260,5600,5610,5610,5600,429
|
|
20240828,133900,587993680,5620,5630,5630,5620,106
|
|
20240828,133800,587397250,5630,5630,5630,5630,40
|
|
20240828,133700,587172050,5640,5640,5640,5640,447
|
|
20240828,133600,584650970,5640,5640,5640,5640,0
|
|
20240828,133500,584650970,5640,5640,5640,5640,551
|
|
20240828,133400,581543330,5640,5640,5640,5640,0
|
|
20240828,133300,581543330,5640,5640,5640,5640,441
|
|
20240828,133200,579056090,5640,5640,5640,5640,0
|
|
20240828,133100,579056090,5640,5640,5640,5640,0
|
|
20240828,133000,579056090,5640,5640,5640,5640,1
|
|
20240828,132900,579050450,5640,5640,5640,5640,0
|
|
20240828,132800,579050450,5640,5640,5640,5640,5
|
|
20240828,132700,579022250,5640,5640,5640,5640,0
|
|
20240828,132600,579022250,5640,5610,5640,5610,213
|
|
20240828,132500,577827290,5610,5610,5610,5610,0
|
|
20240828,132400,577827290,5610,5610,5610,5610,10
|
|
20240828,132300,577771190,5610,5610,5610,5610,0
|
|
20240828,132200,577771190,5610,5610,5610,5610,41
|
|
20240828,132100,577541180,5610,5610,5610,5610,0
|
|
20240828,132000,577541180,5610,5610,5610,5610,3
|
|
20240828,131900,577524350,5610,5610,5610,5610,111
|
|
20240828,131800,576901640,5610,5620,5620,5610,100
|
|
20240828,131700,576340590,5620,5620,5620,5620,0
|
|
20240828,131600,576340590,5620,5620,5620,5620,0
|
|
20240828,131500,576340590,5620,5630,5630,5620,594
|
|
20240828,131400,573002200,5650,5650,5650,5650,0
|
|
20240828,131300,573002200,5650,5650,5650,5650,0
|
|
20240828,131200,573002200,5650,5640,5650,5640,6194
|
|
20240828,131100,538006110,5640,5640,5640,5640,0
|
|
20240828,131000,538006110,5640,5640,5640,5640,283
|
|
20240828,130900,536409990,5640,5640,5640,5640,33
|
|
20240828,130800,536223870,5630,5630,5630,5630,455
|
|
20240828,130700,533662220,5630,5630,5630,5630,230
|
|
20240828,130600,532367320,5630,5630,5630,5630,0
|
|
20240828,130500,532367320,5630,5630,5630,5630,135
|
|
20240828,130400,531607270,5640,5630,5640,5630,999
|
|
20240828,130300,525973110,5640,5640,5640,5640,0
|
|
20240828,130200,525973110,5640,5640,5640,5640,0
|
|
20240828,130100,525973110,5640,5640,5640,5640,21
|
|
20240828,130000,525854670,5640,5640,5640,5640,5
|
|
20240828,125900,525826470,5640,5640,5640,5640,0
|
|
20240828,125800,525826470,5640,5640,5640,5640,0
|
|
20240828,125700,525826470,5640,5640,5640,5640,0
|
|
20240828,125600,525826470,5640,5640,5640,5640,0
|
|
20240828,125500,525826470,5640,5640,5640,5640,2
|
|
20240828,125400,525815190,5640,5640,5640,5640,0
|
|
20240828,125300,525815190,5640,5640,5640,5640,0
|
|
20240828,125200,525815190,5640,5640,5640,5640,2
|
|
20240828,125100,525803910,5640,5640,5640,5640,100
|
|
20240828,125000,525239910,5640,5640,5640,5640,0
|
|
20240828,124900,525239910,5640,5630,5640,5630,891
|
|
20240828,124800,520216290,5630,5630,5630,5630,26
|
|
20240828,124700,520069910,5630,5630,5630,5630,0
|
|
20240828,124600,520069910,5630,5630,5630,5630,689
|
|
20240828,124500,516190840,5620,5620,5620,5620,100
|
|
20240828,124400,515628840,5620,5620,5620,5620,0
|
|
20240828,124300,515628840,5620,5620,5620,5620,65
|
|
20240828,124200,515263540,5630,5630,5630,5630,100
|
|
20240828,124100,514700540,5630,5630,5630,5630,50
|
|
20240828,124000,514419040,5630,5630,5630,5630,0
|
|
20240828,123900,514419040,5630,5630,5630,5630,1
|
|
20240828,123800,514413410,5620,5620,5620,5620,526
|
|
20240828,123700,511457290,5620,5620,5620,5620,3
|
|
20240828,123600,511440430,5610,5610,5610,5610,428
|
|
20240828,123500,509039350,5610,5610,5610,5610,0
|
|
20240828,123400,509039350,5610,5600,5610,5600,106
|
|
20240828,123300,508445700,5590,5590,5590,5590,908
|
|
20240828,123200,503369980,5590,5580,5590,5580,86
|
|
20240828,123100,502890090,5580,5580,5580,5580,0
|
|
20240828,123000,502890090,5580,5580,5580,5580,0
|
|
20240828,122900,502890090,5580,5580,5580,5580,350
|
|
20240828,122800,500937090,5580,5580,5580,5580,412
|
|
20240828,122700,498638130,5580,5580,5580,5580,193
|
|
20240828,122600,497561190,5580,5580,5580,5580,12
|
|
20240828,122500,497494230,5590,5590,5590,5590,2
|
|
20240828,122400,497483050,5590,5590,5590,5590,0
|
|
20240828,122300,497483050,5590,5590,5590,5590,3
|
|
20240828,122200,497466280,5590,5580,5590,5570,43
|
|
20240828,122100,497226490,5590,5590,5590,5590,401
|
|
20240828,122000,494984900,5590,5580,5590,5580,204
|
|
20240828,121900,493846480,5590,5590,5590,5590,4
|
|
20240828,121800,493824120,5590,5570,5590,5570,158
|
|
20240828,121700,492944040,5570,5590,5590,5570,134
|
|
20240828,121600,492196380,5590,5590,5590,5590,0
|
|
20240828,121500,492196380,5590,5590,5590,5590,67
|
|
20240828,121400,491821850,5560,5600,5600,5560,92
|
|
20240828,121300,491307960,5570,5570,5570,5570,673
|
|
20240828,121200,487559350,5570,5610,5620,5560,4588
|
|
20240828,121100,461981180,5630,5620,5630,5580,11123
|
|
20240828,121000,399699210,5620,5620,5620,5620,97
|
|
20240828,120900,399154070,5620,5620,5620,5620,7
|
|
20240828,120800,399114730,5620,5620,5620,5620,100
|
|
20240828,120700,398552730,5620,5620,5620,5610,11
|
|
20240828,120600,398491000,5610,5610,5620,5610,751
|
|
20240828,120500,394277880,5610,5610,5610,5610,266
|
|
20240828,120400,392785620,5610,5620,5620,5610,613
|
|
20240828,120300,389346670,5620,5620,5620,5620,0
|
|
20240828,120200,389346670,5620,5630,5630,5620,103
|
|
20240828,120100,388767790,5620,5620,5620,5620,261
|
|
20240828,120000,387300970,5620,5620,5620,5620,9
|
|
20240828,115900,387250390,5630,5630,5630,5630,1
|
|
20240828,115800,387244760,5610,5610,5610,5610,0
|
|
20240828,115700,387244760,5610,5630,5630,5610,3248
|
|
20240828,115600,369014980,5630,5630,5630,5630,480
|
|
20240828,115500,366312580,5620,5620,5620,5620,3411
|
|
20240828,115400,347142760,5630,5630,5630,5630,0
|
|
20240828,115300,347142760,5630,5630,5630,5630,25
|
|
20240828,115200,347002010,5630,5630,5630,5630,2
|
|
20240828,115100,346990750,5640,5630,5640,5630,22
|
|
20240828,115000,346866690,5630,5630,5630,5630,361
|
|
20240828,114900,344834260,5640,5640,5640,5640,5
|
|
20240828,114800,344806060,5640,5640,5640,5640,18
|
|
20240828,114700,344704540,5640,5640,5640,5640,0
|
|
20240828,114600,344704540,5640,5640,5640,5640,2
|
|
20240828,114500,344693260,5640,5640,5640,5640,100
|
|
20240828,114400,344129260,5640,5640,5640,5640,2
|
|
20240828,114300,344117980,5640,5640,5640,5640,1
|
|
20240828,114200,344112340,5630,5630,5630,5630,115
|
|
20240828,114100,343464890,5630,5630,5630,5630,38
|
|
20240828,114000,343250950,5640,5640,5640,5640,4
|
|
20240828,113900,343228390,5640,5640,5640,5640,200
|
|
20240828,113800,342100390,5640,5640,5640,5640,40
|
|
20240828,113700,341874790,5640,5640,5640,5640,10
|
|
20240828,113600,341818390,5640,5640,5640,5640,0
|
|
20240828,113500,341818390,5640,5640,5640,5640,52
|
|
20240828,113400,341525110,5640,5640,5640,5640,0
|
|
20240828,113300,341525110,5640,5640,5640,5640,0
|
|
20240828,113200,341525110,5640,5640,5640,5640,0
|
|
20240828,113100,341525110,5640,5640,5640,5640,0
|
|
20240828,113000,341525110,5640,5620,5640,5620,2
|
|
20240828,112900,341513850,5640,5640,5640,5640,1
|
|
20240828,112800,341508210,5620,5640,5640,5620,2500
|
|
20240828,112700,327439990,5640,5650,5650,5640,159
|
|
20240828,112600,326543040,5650,5650,5650,5650,100
|
|
20240828,112500,325978040,5640,5640,5640,5640,0
|
|
20240828,112400,325978040,5640,5640,5640,5640,55
|
|
20240828,112300,325667840,5650,5650,5650,5640,526
|
|
20240828,112200,322700940,5650,5650,5650,5650,0
|
|
20240828,112100,322700940,5650,5650,5650,5650,2
|
|
20240828,112000,322689640,5650,5650,5650,5650,1
|
|
20240828,111900,322683990,5640,5640,5640,5640,300
|
|
20240828,111800,320991990,5650,5650,5650,5650,4
|
|
20240828,111700,320969390,5650,5650,5650,5650,18
|
|
20240828,111600,320867690,5640,5640,5640,5640,232
|
|
20240828,111500,319559210,5640,5640,5640,5640,21
|
|
20240828,111400,319440770,5640,5630,5640,5630,12
|
|
20240828,111300,319373110,5640,5640,5640,5640,15
|
|
20240828,111200,319288510,5630,5630,5630,5630,0
|
|
20240828,111100,319288510,5630,5630,5630,5630,10
|
|
20240828,111000,319232210,5630,5630,5650,5630,1065
|
|
20240828,110900,313236140,5630,5630,5630,5630,2
|
|
20240828,110800,313224880,5630,5620,5630,5620,8
|
|
20240828,110700,313179850,5620,5630,5630,5620,872
|
|
20240828,110600,308278690,5640,5640,5640,5640,5390
|
|
20240828,110500,277879090,5640,5640,5640,5640,235
|
|
20240828,110400,276553690,5650,5650,5650,5650,1266
|
|
20240828,110300,269400790,5650,5650,5650,5650,0
|
|
20240828,110200,269400790,5650,5650,5650,5650,2
|
|
20240828,110100,269389490,5650,5650,5650,5650,35
|
|
20240828,110000,269191740,5640,5640,5640,5640,0
|
|
20240828,105900,269191740,5640,5640,5640,5640,0
|
|
20240828,105800,269191740,5640,5650,5650,5640,546
|
|
20240828,105700,266110300,5650,5650,5650,5650,202
|
|
20240828,105600,264969000,5640,5640,5640,5640,275
|
|
20240828,105500,263418000,5620,5650,5650,5620,877
|
|
20240828,105400,258489050,5620,5640,5640,5620,2800
|
|
20240828,105300,242738480,5650,5650,5650,5650,5
|
|
20240828,105200,242710230,5650,5660,5660,5640,11327
|
|
20240828,105100,178767580,5660,5660,5660,5660,0
|
|
20240828,105000,178767580,5660,5660,5660,5660,0
|
|
20240828,104900,178767580,5660,5660,5660,5660,67
|
|
20240828,104800,178388360,5660,5660,5660,5660,24
|
|
20240828,104700,178252520,5660,5660,5660,5660,279
|
|
20240828,104600,176673380,5660,5670,5670,5660,791
|
|
20240828,104500,172195810,5670,5670,5670,5670,20
|
|
20240828,104400,172082410,5670,5670,5670,5670,366
|
|
20240828,104300,170007190,5680,5680,5680,5680,40
|
|
20240828,104200,169779990,5680,5680,5680,5680,2
|
|
20240828,104100,169768630,5690,5690,5690,5690,0
|
|
20240828,104000,169768630,5690,5690,5690,5690,40
|
|
20240828,103900,169541030,5690,5670,5690,5670,1119
|
|
20240828,103800,163182320,5670,5670,5670,5670,10
|
|
20240828,103700,163125620,5670,5680,5680,5670,941
|
|
20240828,103600,157781250,5680,5680,5680,5680,567
|
|
20240828,103500,154560690,5680,5680,5680,5680,0
|
|
20240828,103400,154560690,5680,5680,5680,5680,126
|
|
20240828,103300,153845010,5690,5690,5690,5690,101
|
|
20240828,103200,153270320,5680,5690,5690,5680,437
|
|
20240828,103100,150786150,5690,5680,5690,5680,6
|
|
20240828,103000,150752040,5690,5690,5690,5690,10
|
|
20240828,102900,150695140,5690,5690,5690,5690,2
|
|
20240828,102800,150683760,5670,5670,5670,5670,116
|
|
20240828,102700,150026040,5680,5690,5690,5680,425
|
|
20240828,102600,147611820,5680,5680,5680,5680,45
|
|
20240828,102500,147356220,5690,5690,5690,5690,0
|
|
20240828,102400,147356220,5690,5690,5690,5690,3
|
|
20240828,102300,147339150,5690,5690,5690,5690,240
|
|
20240828,102200,145973550,5690,5690,5690,5690,50
|
|
20240828,102100,145689050,5690,5690,5690,5690,351
|
|
20240828,102000,143691860,5690,5690,5690,5690,10
|
|
20240828,101900,143634960,5700,5700,5700,5700,11
|
|
20240828,101800,143572260,5700,5700,5700,5700,3
|
|
20240828,101700,143555160,5690,5690,5690,5690,0
|
|
20240828,101600,143555160,5690,5690,5690,5690,1
|
|
20240828,101500,143549470,5680,5680,5680,5680,0
|
|
20240828,101400,143549470,5680,5680,5680,5680,0
|
|
20240828,101300,143549470,5680,5680,5680,5680,204
|
|
20240828,101200,142390750,5700,5690,5700,5690,2
|
|
20240828,101100,142379360,5690,5690,5690,5690,10
|
|
20240828,101000,142322460,5680,5680,5680,5680,0
|
|
20240828,100900,142322460,5680,5680,5680,5680,239
|
|
20240828,100800,140964940,5690,5690,5690,5690,1
|
|
20240828,100700,140959250,5710,5710,5710,5710,10
|
|
20240828,100600,140902150,5710,5730,5730,5690,336
|
|
20240828,100500,138988480,5730,5730,5730,5730,1
|
|
20240828,100400,138982750,5730,5730,5730,5730,6
|
|
20240828,100300,138948370,5730,5730,5730,5730,19
|
|
20240828,100200,138839500,5730,5730,5730,5730,1
|
|
20240828,100100,138833770,5730,5730,5730,5730,5
|
|
20240828,100000,138805120,5730,5730,5730,5730,1
|
|
20240828,095900,138799390,5730,5730,5730,5730,2
|
|
20240828,095800,138787930,5740,5740,5740,5740,0
|
|
20240828,095700,138787930,5740,5740,5740,5740,0
|
|
20240828,095600,138787930,5740,5740,5740,5710,1007
|
|
20240828,095500,133007930,5740,5740,5740,5740,15
|
|
20240828,095400,132921830,5710,5730,5730,5710,146
|
|
20240828,095300,132086140,5730,5730,5730,5730,100
|
|
20240828,095200,131513140,5720,5720,5720,5720,25
|
|
20240828,095100,131370140,5740,5700,5740,5700,198
|
|
20240828,095000,130241440,5700,5700,5700,5700,5
|
|
20240828,094900,130212940,5690,5700,5700,5690,213
|
|
20240828,094800,128998970,5700,5700,5700,5700,101
|
|
20240828,094700,128423270,5700,5680,5700,5680,29
|
|
20240828,094600,128257990,5680,5680,5680,5680,137
|
|
20240828,094500,127479830,5680,5680,5680,5680,0
|
|
20240828,094400,127479830,5680,5690,5690,5680,500
|
|
20240828,094300,124639310,5700,5700,5700,5700,10
|
|
20240828,094200,124582310,5700,5700,5700,5700,40
|
|
20240828,094100,124354310,5700,5700,5700,5700,5
|
|
20240828,094000,124325810,5700,5700,5700,5700,176
|
|
20240828,093900,123322610,5700,5700,5700,5700,11
|
|
20240828,093800,123259910,5700,5690,5700,5690,230
|
|
20240828,093700,121950910,5690,5680,5690,5680,3564
|
|
20240828,093600,101707170,5680,5680,5680,5680,93
|
|
20240828,093500,101178930,5680,5680,5680,5680,0
|
|
20240828,093400,101178930,5680,5680,5680,5680,207
|
|
20240828,093300,100003170,5680,5680,5680,5680,1
|
|
20240828,093200,99997490,5680,5680,5680,5680,212
|
|
20240828,093100,98793330,5690,5690,5690,5690,0
|
|
20240828,093000,98793330,5690,5690,5690,5690,98
|
|
20240828,092900,98235710,5690,5690,5690,5690,10
|
|
20240828,092800,98178810,5690,5690,5690,5690,456
|
|
20240828,092700,95584170,5700,5690,5700,5690,55
|
|
20240828,092600,95271120,5690,5690,5690,5680,217
|
|
20240828,092500,94036400,5680,5680,5680,5680,187
|
|
20240828,092400,92974240,5670,5680,5680,5670,34
|
|
20240828,092300,92781250,5680,5680,5680,5680,2
|
|
20240828,092200,92769890,5680,5650,5680,5650,725
|
|
20240828,092100,88673590,5650,5700,5730,5650,1814
|
|
20240828,092000,78393840,5700,5680,5740,5680,402
|
|
20240828,091900,76099800,5650,5670,5670,5650,2448
|
|
20240828,091800,62256950,5670,5680,5680,5670,105
|
|
20240828,091700,61660860,5680,5710,5710,5680,269
|
|
20240828,091600,60130530,5710,5710,5710,5690,212
|
|
20240828,091500,58922720,5720,5720,5720,5710,8
|
|
20240828,091400,58876990,5700,5720,5720,5700,337
|
|
20240828,091300,56956070,5700,5700,5700,5700,0
|
|
20240828,091200,56956070,5700,5710,5710,5700,382
|
|
20240828,091100,54778650,5710,5730,5730,5710,224
|
|
20240828,091000,53499490,5740,5730,5740,5730,21
|
|
20240828,090900,53379050,5740,5750,5750,5720,1157
|
|
20240828,090800,46757150,5750,5750,5750,5750,1
|
|
20240828,090700,46751400,5720,5760,5770,5720,3325
|
|
20240828,090600,27662280,5800,5770,5800,5770,2299
|
|
20240828,090500,14394610,5770,5750,5770,5740,322
|
|
20240828,090400,12545050,5740,5760,5760,5740,146
|
|
20240828,090300,11706740,5770,5750,5770,5750,689
|
|
20240828,090200,7744970,5750,5770,5770,5750,13
|
|
20240828,090100,7670200,5750,5750,5750,5750,53
|
|
20240828,090000,7365450,5750,5750,5750,5720,1271
|